Fourlis Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.670 | 3.735 | 3.670 | 3.700 | 3.700 | 16,072 |
| 2024-11-07 | 3.650 | 3.765 | 3.650 | 3.720 | 3.720 | 22,010 |
| 2024-11-06 | 3.720 | 3.755 | 3.645 | 3.650 | 3.650 | 67,953 |
| 2024-11-05 | 3.730 | 3.760 | 3.715 | 3.720 | 3.720 | 17,611 |
| 2024-11-04 | 3.740 | 3.780 | 3.735 | 3.735 | 3.735 | 15,755 |
| 2024-11-01 | 3.740 | 3.785 | 3.665 | 3.775 | 3.775 | 20,417 |
| 2024-10-31 | 3.695 | 3.710 | 3.620 | 3.685 | 3.685 | 44,880 |
| 2024-10-30 | 3.785 | 3.785 | 3.620 | 3.630 | 3.630 | 21,538 |
| 2024-10-29 | 3.675 | 3.780 | 3.620 | 3.765 | 3.765 | 29,089 |
| 2024-10-25 | 3.640 | 3.690 | 3.610 | 3.675 | 3.675 | 35,316 |
| 2024-10-24 | 3.790 | 3.800 | 3.650 | 3.650 | 3.650 | 65,092 |
| 2024-10-23 | 3.770 | 3.800 | 3.730 | 3.765 | 3.765 | 17,093 |
| 2024-10-22 | 3.800 | 3.800 | 3.750 | 3.780 | 3.780 | 20,081 |
| 2024-10-21 | 3.855 | 3.855 | 3.815 | 3.815 | 3.815 | 11,360 |
| 2024-10-18 | 3.810 | 3.845 | 3.800 | 3.840 | 3.840 | 22,422 |
| 2024-10-17 | 3.860 | 3.860 | 3.755 | 3.800 | 3.800 | 52,644 |
| 2024-10-16 | 3.885 | 3.885 | 3.765 | 3.815 | 3.815 | 41,884 |
| 2024-10-15 | 3.835 | 3.860 | 3.790 | 3.845 | 3.845 | 12,765 |
| 2024-10-14 | 3.755 | 3.835 | 3.755 | 3.835 | 3.835 | 13,491 |
| 2024-10-11 | 3.725 | 3.800 | 3.725 | 3.755 | 3.755 | 24,647 |
| 2024-10-10 | 3.810 | 3.820 | 3.770 | 3.770 | 3.770 | 15,046 |
| 2024-10-09 | 3.875 | 3.875 | 3.790 | 3.795 | 3.795 | 18,915 |
| 2024-10-08 | 3.860 | 3.900 | 3.800 | 3.800 | 3.800 | 34,188 |
| 2024-10-07 | 3.830 | 3.880 | 3.800 | 3.880 | 3.880 | 26,732 |
| 2024-10-04 | 3.760 | 3.855 | 3.760 | 3.840 | 3.840 | 17,447 |
| 2024-10-03 | 3.800 | 3.825 | 3.750 | 3.775 | 3.775 | 32,477 |
| 2024-10-02 | 3.830 | 3.890 | 3.820 | 3.820 | 3.820 | 36,067 |
| 2024-10-01 | 3.880 | 3.950 | 3.850 | 3.890 | 3.890 | 36,295 |
| 2024-09-30 | 3.955 | 3.955 | 3.860 | 3.860 | 3.860 | 29,993 |
| 2024-09-27 | 4.000 | 4.000 | 3.955 | 3.955 | 3.955 | 17,718 |
| 2024-09-26 | 4.000 | 4.025 | 3.970 | 3.995 | 3.995 | 36,068 |
| 2024-09-25 | 4.030 | 4.055 | 3.980 | 4.000 | 4.000 | 34,351 |
| 2024-09-24 | 3.985 | 4.040 | 3.985 | 4.000 | 4.000 | 24,637 |
| 2024-09-23 | 3.990 | 4.050 | 3.990 | 4.030 | 4.030 | 17,382 |
| 2024-09-20 | 4.025 | 4.085 | 3.970 | 3.970 | 3.970 | 59,031 |
| 2024-09-19 | 3.940 | 4.030 | 3.940 | 4.025 | 4.025 | 58,647 |
| 2024-09-18 | 4.020 | 4.035 | 3.965 | 4.000 | 4.000 | 22,426 |
| 2024-09-17 | 3.965 | 3.995 | 3.960 | 3.975 | 3.975 | 12,713 |
| 2024-09-16 | 4.015 | 4.035 | 3.985 | 3.990 | 3.990 | 17,456 |
| 2024-09-13 | 3.860 | 4.005 | 3.840 | 4.000 | 4.000 | 34,902 |
| 2024-09-12 | 3.855 | 3.900 | 3.805 | 3.860 | 3.860 | 16,630 |
| 2024-09-11 | 3.920 | 3.960 | 3.815 | 3.815 | 3.815 | 35,062 |
| 2024-09-10 | 3.940 | 3.940 | 3.870 | 3.920 | 3.920 | 5,392 |
| 2024-09-09 | 3.890 | 3.950 | 3.870 | 3.900 | 3.900 | 8,393 |
| 2024-09-06 | 3.990 | 3.990 | 3.885 | 3.890 | 3.890 | 17,631 |
| 2024-09-05 | 3.950 | 4.025 | 3.890 | 3.940 | 3.940 | 27,617 |
| 2024-09-04 | 3.930 | 3.960 | 3.900 | 3.940 | 3.940 | 12,278 |
| 2024-09-03 | 4.025 | 4.040 | 3.980 | 3.980 | 3.980 | 28,474 |
| 2024-09-02 | 4.060 | 4.060 | 3.965 | 3.985 | 3.985 | 35,039 |
| 2024-08-30 | 3.940 | 4.090 | 3.940 | 4.035 | 4.035 | 261,310 |
| 2024-08-29 | 3.930 | 3.940 | 3.840 | 3.900 | 3.900 | 32,099 |
| 2024-08-28 | 3.775 | 3.900 | 3.760 | 3.895 | 3.895 | 32,130 |
| 2024-08-27 | 3.830 | 3.830 | 3.750 | 3.760 | 3.760 | 10,891 |
| 2024-08-26 | 3.810 | 3.830 | 3.750 | 3.780 | 3.780 | 47,316 |
| 2024-08-23 | 3.740 | 3.835 | 3.740 | 3.810 | 3.810 | 18,377 |
| 2024-08-22 | 3.745 | 3.765 | 3.720 | 3.745 | 3.745 | 16,917 |
| 2024-08-21 | 3.750 | 3.800 | 3.710 | 3.750 | 3.750 | 50,436 |
| 2024-08-20 | 3.780 | 3.800 | 3.750 | 3.750 | 3.750 | 18,240 |
| 2024-08-19 | 3.800 | 3.840 | 3.775 | 3.795 | 3.795 | 22,563 |
| 2024-08-16 | 3.840 | 3.875 | 3.800 | 3.800 | 3.800 | 13,687 |
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.