Fourlis Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 4.420 | 4.590 | 4.420 | 4.570 | 4.570 | 133,715 |
| 2025-08-01 | 4.390 | 4.460 | 4.350 | 4.420 | 4.420 | 99,155 |
| 2025-07-31 | 4.450 | 4.480 | 4.420 | 4.455 | 4.455 | 44,976 |
| 2025-07-30 | 4.400 | 4.465 | 4.400 | 4.430 | 4.430 | 49,850 |
| 2025-07-29 | 4.400 | 4.430 | 4.370 | 4.400 | 4.400 | 34,459 |
| 2025-07-28 | 4.400 | 4.450 | 4.370 | 4.400 | 4.400 | 42,862 |
| 2025-07-25 | 4.420 | 4.445 | 4.360 | 4.400 | 4.400 | 78,183 |
| 2025-07-24 | 4.480 | 4.500 | 4.375 | 4.420 | 4.420 | 49,631 |
| 2025-07-23 | 4.420 | 4.525 | 4.420 | 4.480 | 4.480 | 63,084 |
| 2025-07-22 | 4.485 | 4.500 | 4.395 | 4.430 | 4.430 | 61,579 |
| 2025-07-21 | 4.450 | 4.560 | 4.445 | 4.480 | 4.480 | 79,384 |
| 2025-07-18 | 4.540 | 4.560 | 4.430 | 4.450 | 4.450 | 68,569 |
| 2025-07-17 | 4.475 | 4.540 | 4.465 | 4.540 | 4.540 | 229,742 |
| 2025-07-16 | 4.415 | 4.480 | 4.380 | 4.450 | 4.450 | 290,231 |
| 2025-07-15 | 4.230 | 4.435 | 4.230 | 4.420 | 4.420 | 215,501 |
| 2025-07-14 | 4.105 | 4.205 | 4.105 | 4.200 | 4.200 | 115,107 |
| 2025-07-11 | 4.165 | 4.170 | 4.100 | 4.160 | 4.160 | 144,716 |
| 2025-07-10 | 3.940 | 4.140 | 3.910 | 4.130 | 4.130 | 241,217 |
| 2025-07-09 | 3.920 | 3.950 | 3.905 | 3.935 | 3.935 | 46,365 |
| 2025-07-08 | 3.865 | 3.920 | 3.850 | 3.920 | 3.920 | 73,283 |
| 2025-07-07 | 3.900 | 3.905 | 3.840 | 3.865 | 3.865 | 19,448 |
| 2025-07-04 | 3.970 | 3.970 | 3.895 | 3.900 | 3.900 | 22,485 |
| 2025-07-03 | 3.985 | 4.000 | 3.940 | 3.970 | 3.970 | 63,516 |
| 2025-07-02 | 3.925 | 3.995 | 3.925 | 3.980 | 3.980 | 102,356 |
| 2025-07-01 | 3.920 | 3.950 | 3.900 | 3.950 | 3.950 | 48,150 |
| 2025-06-30 | 3.870 | 3.920 | 3.850 | 3.920 | 3.920 | 80,160 |
| 2025-06-27 | 3.825 | 3.870 | 3.815 | 3.870 | 3.870 | 166,121 |
| 2025-06-26 | 3.860 | 3.915 | 3.830 | 3.915 | 3.765 | 133,803 |
| 2025-06-25 | 3.820 | 3.880 | 3.810 | 3.860 | 3.712 | 84,949 |
| 2025-06-24 | 3.850 | 3.900 | 3.815 | 3.820 | 3.674 | 173,322 |
| 2025-06-23 | 3.685 | 3.775 | 3.685 | 3.775 | 3.630 | 45,052 |
| 2025-06-20 | 3.765 | 3.820 | 3.685 | 3.685 | 3.685 | 421,169 |
| 2025-06-19 | 3.685 | 3.800 | 3.665 | 3.790 | 3.790 | 117,317 |
| 2025-06-18 | 3.855 | 3.860 | 3.750 | 3.790 | 3.790 | 52,032 |
| 2025-06-17 | 3.850 | 3.880 | 3.820 | 3.835 | 3.835 | 73,725 |
| 2025-06-16 | 3.885 | 3.955 | 3.850 | 3.850 | 3.850 | 61,854 |
| 2025-06-13 | 3.950 | 3.950 | 3.860 | 3.915 | 3.915 | 111,732 |
| 2025-06-12 | 3.970 | 3.990 | 3.955 | 3.960 | 3.960 | 46,643 |
| 2025-06-11 | 3.980 | 3.995 | 3.950 | 3.980 | 3.980 | 56,474 |
| 2025-06-10 | 3.960 | 3.980 | 3.950 | 3.975 | 3.975 | 32,004 |
| 2025-06-06 | 3.945 | 3.980 | 3.945 | 3.960 | 3.960 | 58,184 |
| 2025-06-05 | 3.950 | 3.970 | 3.945 | 3.945 | 3.945 | 17,635 |
| 2025-06-04 | 4.030 | 4.030 | 3.955 | 3.960 | 3.960 | 49,202 |
| 2025-06-03 | 3.990 | 4.025 | 3.945 | 4.025 | 4.025 | 18,861 |
| 2025-06-02 | 3.950 | 3.990 | 3.930 | 3.990 | 3.990 | 58,884 |
| 2025-05-30 | 3.980 | 4.030 | 3.940 | 3.970 | 3.970 | 70,838 |
| 2025-05-29 | 3.940 | 3.980 | 3.910 | 3.950 | 3.950 | 29,901 |
| 2025-05-28 | 3.950 | 3.990 | 3.885 | 3.900 | 3.900 | 70,481 |
| 2025-05-27 | 3.960 | 3.980 | 3.955 | 3.965 | 3.965 | 12,234 |
| 2025-05-26 | 3.940 | 3.975 | 3.920 | 3.945 | 3.945 | 12,045 |
| 2025-05-23 | 4.030 | 4.065 | 3.835 | 3.900 | 3.900 | 145,162 |
| 2025-05-22 | 4.015 | 4.025 | 3.975 | 4.000 | 4.000 | 32,366 |
| 2025-05-21 | 4.060 | 4.060 | 4.005 | 4.040 | 4.040 | 87,946 |
| 2025-05-20 | 4.085 | 4.085 | 4.010 | 4.020 | 4.020 | 74,507 |
| 2025-05-19 | 4.070 | 4.100 | 4.010 | 4.040 | 4.040 | 124,943 |
| 2025-05-16 | 4.080 | 4.185 | 4.045 | 4.100 | 4.100 | 309,634 |
| 2025-05-15 | 4.100 | 4.110 | 4.050 | 4.090 | 4.090 | 28,289 |
| 2025-05-14 | 4.080 | 4.130 | 4.030 | 4.130 | 4.130 | 134,127 |
| 2025-05-13 | 4.025 | 4.110 | 3.975 | 4.110 | 4.110 | 73,944 |
| 2025-05-12 | 3.950 | 4.030 | 3.950 | 4.025 | 4.025 | 59,154 |
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.