Fourlis Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 4.195 | 4.280 | 4.185 | 4.250 | 4.250 | 127,362 |
| 2025-02-06 | 4.170 | 4.200 | 4.135 | 4.200 | 4.200 | 181,210 |
| 2025-02-05 | 4.175 | 4.240 | 4.170 | 4.170 | 4.170 | 190,609 |
| 2025-02-04 | 4.030 | 4.140 | 3.990 | 4.130 | 4.130 | 72,214 |
| 2025-02-03 | 4.030 | 4.040 | 3.940 | 4.015 | 4.015 | 154,210 |
| 2025-01-31 | 4.130 | 4.180 | 4.100 | 4.105 | 4.105 | 52,380 |
| 2025-01-30 | 4.110 | 4.120 | 4.050 | 4.100 | 4.100 | 15,713 |
| 2025-01-29 | 4.140 | 4.210 | 4.050 | 4.080 | 4.080 | 173,858 |
| 2025-01-28 | 4.000 | 4.200 | 3.960 | 4.135 | 4.135 | 174,925 |
| 2025-01-27 | 3.960 | 3.975 | 3.915 | 3.975 | 3.975 | 35,464 |
| 2025-01-24 | 4.005 | 4.015 | 3.960 | 3.960 | 3.960 | 35,023 |
| 2025-01-23 | 3.995 | 4.030 | 3.960 | 4.010 | 4.010 | 43,386 |
| 2025-01-22 | 3.950 | 3.985 | 3.880 | 3.980 | 3.980 | 73,170 |
| 2025-01-21 | 3.970 | 3.990 | 3.925 | 3.975 | 3.975 | 31,862 |
| 2025-01-20 | 3.990 | 3.990 | 3.925 | 3.970 | 3.970 | 34,419 |
| 2025-01-17 | 3.940 | 4.000 | 3.940 | 3.950 | 3.950 | 30,738 |
| 2025-01-16 | 3.975 | 4.000 | 3.940 | 3.960 | 3.960 | 42,630 |
| 2025-01-15 | 3.950 | 4.000 | 3.940 | 3.940 | 3.940 | 58,790 |
| 2025-01-14 | 4.000 | 4.000 | 3.930 | 3.960 | 3.960 | 45,041 |
| 2025-01-13 | 3.990 | 4.005 | 3.940 | 4.000 | 4.000 | 107,249 |
| 2025-01-10 | 4.050 | 4.060 | 3.955 | 3.955 | 3.955 | 131,765 |
| 2025-01-09 | 3.940 | 4.015 | 3.920 | 4.000 | 4.000 | 95,102 |
| 2025-01-08 | 3.870 | 3.940 | 3.860 | 3.905 | 3.905 | 47,615 |
| 2025-01-07 | 3.825 | 3.885 | 3.825 | 3.855 | 3.855 | 54,850 |
| 2025-01-03 | 3.800 | 3.875 | 3.775 | 3.850 | 3.850 | 35,954 |
| 2025-01-02 | 3.740 | 3.840 | 3.740 | 3.830 | 3.830 | 24,943 |
| 2024-12-31 | 3.775 | 3.785 | 3.710 | 3.710 | 3.710 | 20,724 |
| 2024-12-30 | 3.800 | 3.800 | 3.705 | 3.745 | 3.745 | 32,523 |
| 2024-12-27 | 3.780 | 3.805 | 3.730 | 3.780 | 3.780 | 19,638 |
| 2024-12-23 | 3.740 | 3.795 | 3.735 | 3.735 | 3.735 | 6,200 |
| 2024-12-20 | 3.820 | 3.820 | 3.700 | 3.700 | 3.700 | 15,549 |
| 2024-12-19 | 3.715 | 3.800 | 3.715 | 3.770 | 3.770 | 18,570 |
| 2024-12-18 | 3.785 | 3.840 | 3.785 | 3.800 | 3.800 | 31,675 |
| 2024-12-17 | 3.820 | 3.820 | 3.760 | 3.775 | 3.775 | 31,721 |
| 2024-12-16 | 3.780 | 3.780 | 3.755 | 3.780 | 3.780 | 25,639 |
| 2024-12-13 | 3.750 | 3.795 | 3.750 | 3.775 | 3.775 | 79,455 |
| 2024-12-12 | 3.780 | 3.800 | 3.735 | 3.750 | 3.750 | 22,054 |
| 2024-12-11 | 3.770 | 3.800 | 3.760 | 3.795 | 3.795 | 26,544 |
| 2024-12-10 | 3.715 | 3.790 | 3.715 | 3.785 | 3.785 | 82,586 |
| 2024-12-09 | 3.740 | 3.750 | 3.700 | 3.745 | 3.745 | 21,845 |
| 2024-12-06 | 3.680 | 3.745 | 3.680 | 3.740 | 3.740 | 43,955 |
| 2024-12-05 | 3.670 | 3.715 | 3.655 | 3.690 | 3.690 | 14,613 |
| 2024-12-04 | 3.580 | 3.650 | 3.580 | 3.650 | 3.650 | 18,206 |
| 2024-12-03 | 3.650 | 3.680 | 3.620 | 3.630 | 3.630 | 10,490 |
| 2024-12-02 | 3.565 | 3.670 | 3.550 | 3.630 | 3.630 | 12,774 |
| 2024-11-29 | 3.575 | 3.620 | 3.560 | 3.620 | 3.620 | 54,978 |
| 2024-11-28 | 3.585 | 3.635 | 3.575 | 3.575 | 3.575 | 16,368 |
| 2024-11-27 | 3.625 | 3.695 | 3.570 | 3.585 | 3.585 | 98,560 |
| 2024-11-26 | 3.605 | 3.650 | 3.605 | 3.610 | 3.610 | 57,814 |
| 2024-11-25 | 3.575 | 3.660 | 3.555 | 3.610 | 3.610 | 27,948 |
| 2024-11-22 | 3.570 | 3.570 | 3.530 | 3.550 | 3.550 | 34,004 |
| 2024-11-21 | 3.565 | 3.580 | 3.545 | 3.570 | 3.570 | 26,337 |
| 2024-11-20 | 3.440 | 3.585 | 3.440 | 3.575 | 3.575 | 61,329 |
| 2024-11-19 | 3.600 | 3.600 | 3.410 | 3.450 | 3.450 | 72,170 |
| 2024-11-18 | 3.700 | 3.730 | 3.580 | 3.580 | 3.580 | 68,622 |
| 2024-11-15 | 3.750 | 3.750 | 3.705 | 3.715 | 3.715 | 20,408 |
| 2024-11-14 | 3.760 | 3.815 | 3.740 | 3.745 | 3.745 | 37,175 |
| 2024-11-13 | 3.800 | 3.830 | 3.760 | 3.770 | 3.770 | 75,582 |
| 2024-11-12 | 3.715 | 3.845 | 3.680 | 3.830 | 3.830 | 75,333 |
| 2024-11-11 | 3.665 | 3.715 | 3.665 | 3.705 | 3.705 | 18,261 |
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.