Fourlis Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4.230 | 4.290 | 4.220 | 4.270 | 4.270 | 163,831 |
| 2026-01-26 | 4.200 | 4.280 | 4.180 | 4.250 | 4.250 | 105,333 |
| 2026-01-23 | 4.240 | 4.260 | 4.190 | 4.205 | 4.205 | 34,296 |
| 2026-01-22 | 4.125 | 4.265 | 4.125 | 4.265 | 4.265 | 63,217 |
| 2026-01-21 | 4.110 | 4.110 | 4.040 | 4.095 | 4.095 | 56,355 |
| 2026-01-20 | 4.175 | 4.180 | 4.090 | 4.090 | 4.090 | 62,156 |
| 2026-01-19 | 4.180 | 4.220 | 4.140 | 4.175 | 4.175 | 47,705 |
| 2026-01-16 | 4.240 | 4.240 | 4.170 | 4.210 | 4.210 | 75,258 |
| 2026-01-15 | 4.270 | 4.285 | 4.200 | 4.200 | 4.200 | 61,912 |
| 2026-01-14 | 4.255 | 4.300 | 4.210 | 4.215 | 4.215 | 54,586 |
| 2026-01-13 | 4.215 | 4.300 | 4.165 | 4.250 | 4.250 | 86,588 |
| 2026-01-12 | 4.300 | 4.305 | 4.230 | 4.230 | 4.230 | 35,609 |
| 2026-01-09 | 4.300 | 4.320 | 4.230 | 4.295 | 4.295 | 61,587 |
| 2026-01-08 | 4.370 | 4.400 | 4.280 | 4.280 | 4.280 | 49,496 |
| 2026-01-07 | 4.300 | 4.350 | 4.300 | 4.345 | 4.345 | 37,607 |
| 2026-01-05 | 4.335 | 4.350 | 4.280 | 4.280 | 4.280 | 44,641 |
| 2026-01-02 | 4.310 | 4.375 | 4.290 | 4.355 | 4.355 | 32,509 |
| 2025-12-31 | 4.300 | 4.300 | 4.255 | 4.255 | 4.255 | 46,607 |
| 2025-12-30 | 4.315 | 4.330 | 4.275 | 4.300 | 4.300 | 24,207 |
| 2025-12-29 | 4.380 | 4.380 | 4.305 | 4.305 | 4.305 | 16,183 |
| 2025-12-23 | 4.350 | 4.380 | 4.320 | 4.320 | 4.320 | 38,005 |
| 2025-12-22 | 4.330 | 4.355 | 4.280 | 4.335 | 4.335 | 36,496 |
| 2025-12-19 | 4.260 | 4.355 | 4.220 | 4.265 | 4.265 | 281,768 |
| 2025-12-18 | 4.260 | 4.265 | 4.230 | 4.250 | 4.250 | 59,581 |
| 2025-12-17 | 4.250 | 4.270 | 4.230 | 4.260 | 4.260 | 38,397 |
| 2025-12-16 | 4.270 | 4.290 | 4.235 | 4.255 | 4.255 | 36,537 |
| 2025-12-15 | 4.275 | 4.285 | 4.200 | 4.285 | 4.285 | 62,222 |
| 2025-12-12 | 4.195 | 4.255 | 4.170 | 4.255 | 4.255 | 36,493 |
| 2025-12-11 | 4.170 | 4.190 | 4.150 | 4.170 | 4.170 | 23,156 |
| 2025-12-10 | 4.195 | 4.200 | 4.130 | 4.160 | 4.160 | 50,072 |
| 2025-12-09 | 4.160 | 4.210 | 4.130 | 4.160 | 4.160 | 37,217 |
| 2025-12-08 | 4.200 | 4.230 | 4.145 | 4.185 | 4.185 | 36,421 |
| 2025-12-05 | 4.250 | 4.265 | 4.185 | 4.190 | 4.190 | 24,130 |
| 2025-12-04 | 4.190 | 4.280 | 4.150 | 4.250 | 4.250 | 60,763 |
| 2025-12-03 | 4.130 | 4.235 | 4.100 | 4.200 | 4.200 | 222,688 |
| 2025-12-02 | 4.055 | 4.145 | 4.055 | 4.120 | 4.120 | 32,206 |
| 2025-12-01 | 4.015 | 4.075 | 4.015 | 4.040 | 4.040 | 39,790 |
| 2025-11-28 | 4.075 | 4.075 | 4.015 | 4.035 | 4.035 | 46,601 |
| 2025-11-27 | 4.130 | 4.145 | 4.030 | 4.060 | 4.060 | 56,686 |
| 2025-11-26 | 4.230 | 4.260 | 4.080 | 4.080 | 4.080 | 203,668 |
| 2025-11-25 | 4.175 | 4.210 | 4.130 | 4.175 | 4.175 | 93,745 |
| 2025-11-24 | 4.020 | 4.150 | 4.020 | 4.150 | 4.150 | 82,978 |
| 2025-11-21 | 3.930 | 3.995 | 3.930 | 3.990 | 3.990 | 25,115 |
| 2025-11-20 | 3.930 | 4.030 | 3.920 | 4.000 | 4.000 | 103,444 |
| 2025-11-19 | 3.920 | 3.970 | 3.900 | 3.930 | 3.930 | 43,666 |
| 2025-11-18 | 3.910 | 3.955 | 3.900 | 3.920 | 3.920 | 36,939 |
| 2025-11-17 | 3.995 | 4.050 | 3.930 | 3.985 | 3.985 | 52,439 |
| 2025-11-14 | 4.040 | 4.045 | 3.950 | 3.960 | 3.960 | 52,925 |
| 2025-11-13 | 4.025 | 4.075 | 3.990 | 4.040 | 4.040 | 78,333 |
| 2025-11-12 | 3.970 | 4.125 | 3.970 | 4.020 | 4.020 | 138,174 |
| 2025-11-11 | 3.900 | 3.990 | 3.900 | 3.950 | 3.950 | 57,884 |
| 2025-11-10 | 3.925 | 3.925 | 3.895 | 3.900 | 3.900 | 66,446 |
| 2025-11-07 | 3.940 | 3.950 | 3.890 | 3.910 | 3.910 | 87,986 |
| 2025-11-06 | 4.025 | 4.025 | 3.925 | 3.940 | 3.940 | 110,340 |
| 2025-11-05 | 4.060 | 4.060 | 4.000 | 4.030 | 4.030 | 99,417 |
| 2025-11-04 | 4.090 | 4.100 | 4.060 | 4.065 | 4.065 | 68,456 |
| 2025-11-03 | 4.120 | 4.140 | 4.080 | 4.100 | 4.100 | 61,865 |
| 2025-10-31 | 4.150 | 4.150 | 4.090 | 4.105 | 4.105 | 28,625 |
| 2025-10-30 | 4.160 | 4.235 | 4.125 | 4.125 | 4.125 | 56,641 |
| 2025-10-29 | 4.110 | 4.195 | 4.110 | 4.180 | 4.180 | 20,412 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.1100 EUR |
| 2022-06-30 | 0.1102 EUR |
| 2019-07-23 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.