Fourlis Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.130 | 4.215 | 4.100 | 4.150 | 4.150 | 26,925 |
| 2025-10-24 | 4.155 | 4.205 | 4.130 | 4.130 | 4.130 | 34,000 |
| 2025-10-23 | 4.215 | 4.235 | 4.155 | 4.160 | 4.160 | 37,669 |
| 2025-10-22 | 4.275 | 4.280 | 4.215 | 4.255 | 4.255 | 41,172 |
| 2025-10-21 | 4.250 | 4.335 | 4.225 | 4.275 | 4.275 | 34,932 |
| 2025-10-20 | 4.320 | 4.400 | 4.235 | 4.250 | 4.250 | 76,463 |
| 2025-10-17 | 4.170 | 4.360 | 4.075 | 4.360 | 4.360 | 157,959 |
| 2025-10-16 | 4.175 | 4.235 | 4.115 | 4.190 | 4.190 | 56,505 |
| 2025-10-15 | 4.165 | 4.195 | 4.095 | 4.195 | 4.195 | 60,047 |
| 2025-10-14 | 4.210 | 4.210 | 4.080 | 4.130 | 4.130 | 95,829 |
| 2025-10-13 | 4.290 | 4.315 | 4.195 | 4.195 | 4.195 | 46,105 |
| 2025-10-10 | 4.350 | 4.350 | 4.280 | 4.290 | 4.290 | 42,911 |
| 2025-10-09 | 4.285 | 4.350 | 4.180 | 4.340 | 4.340 | 101,587 |
| 2025-10-08 | 4.255 | 4.310 | 4.230 | 4.285 | 4.285 | 74,033 |
| 2025-10-07 | 4.290 | 4.325 | 4.255 | 4.255 | 4.255 | 27,525 |
| 2025-10-06 | 4.345 | 4.345 | 4.240 | 4.295 | 4.295 | 81,021 |
| 2025-10-03 | 4.360 | 4.395 | 4.305 | 4.335 | 4.335 | 20,477 |
| 2025-10-02 | 4.265 | 4.380 | 4.265 | 4.370 | 4.370 | 78,491 |
| 2025-10-01 | 4.345 | 4.345 | 4.280 | 4.300 | 4.300 | 12,860 |
| 2025-09-30 | 4.365 | 4.375 | 4.270 | 4.300 | 4.300 | 56,787 |
| 2025-09-29 | 4.365 | 4.400 | 4.345 | 4.365 | 4.365 | 68,368 |
| 2025-09-26 | 4.340 | 4.420 | 4.340 | 4.365 | 4.365 | 77,219 |
| 2025-09-25 | 4.350 | 4.395 | 4.330 | 4.395 | 4.395 | 95,701 |
| 2025-09-24 | 4.390 | 4.440 | 4.345 | 4.350 | 4.350 | 68,606 |
| 2025-09-23 | 4.420 | 4.490 | 4.380 | 4.385 | 4.385 | 58,578 |
| 2025-09-22 | 4.460 | 4.490 | 4.430 | 4.450 | 4.450 | 42,684 |
| 2025-09-19 | 4.435 | 4.510 | 4.430 | 4.500 | 4.500 | 42,525 |
| 2025-09-18 | 4.460 | 4.545 | 4.450 | 4.450 | 4.450 | 56,688 |
| 2025-09-17 | 4.550 | 4.550 | 4.465 | 4.480 | 4.480 | 28,309 |
| 2025-09-16 | 4.520 | 4.580 | 4.520 | 4.540 | 4.540 | 411,950 |
| 2025-09-15 | 4.540 | 4.570 | 4.510 | 4.520 | 4.520 | 45,553 |
| 2025-09-12 | 4.605 | 4.605 | 4.495 | 4.570 | 4.570 | 94,730 |
| 2025-09-11 | 4.550 | 4.580 | 4.495 | 4.560 | 4.560 | 280,711 |
| 2025-09-10 | 4.650 | 4.650 | 4.395 | 4.450 | 4.450 | 265,737 |
| 2025-09-09 | 4.665 | 4.665 | 4.600 | 4.635 | 4.635 | 20,372 |
| 2025-09-08 | 4.650 | 4.680 | 4.605 | 4.640 | 4.640 | 19,825 |
| 2025-09-05 | 4.680 | 4.705 | 4.570 | 4.620 | 4.620 | 20,244 |
| 2025-09-04 | 4.760 | 4.760 | 4.615 | 4.655 | 4.655 | 31,468 |
| 2025-09-03 | 4.650 | 4.740 | 4.570 | 4.710 | 4.710 | 56,384 |
| 2025-09-02 | 4.945 | 4.945 | 4.500 | 4.650 | 4.650 | 252,867 |
| 2025-09-01 | 4.960 | 5.010 | 4.890 | 4.945 | 4.945 | 34,332 |
| 2025-08-29 | 5.040 | 5.050 | 4.910 | 4.940 | 4.940 | 115,588 |
| 2025-08-28 | 4.950 | 5.040 | 4.905 | 5.020 | 5.020 | 250,469 |
| 2025-08-27 | 4.905 | 4.980 | 4.890 | 4.950 | 4.950 | 274,048 |
| 2025-08-26 | 4.940 | 4.940 | 4.850 | 4.880 | 4.880 | 144,520 |
| 2025-08-25 | 4.900 | 4.955 | 4.890 | 4.930 | 4.930 | 86,435 |
| 2025-08-22 | 4.910 | 4.960 | 4.865 | 4.900 | 4.900 | 111,012 |
| 2025-08-21 | 4.950 | 4.960 | 4.925 | 4.945 | 4.945 | 86,423 |
| 2025-08-20 | 4.910 | 4.975 | 4.900 | 4.945 | 4.945 | 132,358 |
| 2025-08-19 | 4.885 | 4.980 | 4.875 | 4.950 | 4.950 | 118,984 |
| 2025-08-18 | 4.905 | 4.915 | 4.850 | 4.880 | 4.880 | 94,785 |
| 2025-08-14 | 4.930 | 4.960 | 4.910 | 4.950 | 4.950 | 225,429 |
| 2025-08-13 | 4.915 | 4.980 | 4.905 | 4.960 | 4.960 | 261,995 |
| 2025-08-12 | 4.900 | 4.930 | 4.880 | 4.925 | 4.925 | 133,124 |
| 2025-08-11 | 4.850 | 4.935 | 4.825 | 4.900 | 4.900 | 412,076 |
| 2025-08-08 | 4.900 | 4.930 | 4.785 | 4.845 | 4.845 | 197,068 |
| 2025-08-07 | 4.755 | 4.890 | 4.730 | 4.875 | 4.875 | 160,166 |
| 2025-08-06 | 4.760 | 4.820 | 4.660 | 4.715 | 4.715 | 356,223 |
| 2025-08-05 | 4.595 | 4.710 | 4.580 | 4.705 | 4.705 | 191,874 |
| 2025-08-04 | 4.420 | 4.590 | 4.420 | 4.570 | 4.570 | 133,715 |
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.