Fourlis Holdings S.A. (ATH:FOYRK)
Greece · Delayed Price · Currency is EUR 3.910
-0.030 (-0.76%)
Nov 7, 2025, 5:09 PM EET
Fourlis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.94 | 3.95 | 3.89 | 3.91 | 3.91 | -0.76% | 88,015 |
| Nov 6, 2025 | 4.00 | 4.01 | 3.93 | 3.94 | 3.94 | -2.23% | 110,340 |
| Nov 5, 2025 | 4.06 | 4.06 | 4.00 | 4.03 | 4.03 | -0.98% | 99,418 |
| Nov 4, 2025 | 4.09 | 4.10 | 4.06 | 4.07 | 4.07 | -0.73% | 68,581 |
| Nov 3, 2025 | 4.12 | 4.14 | 4.08 | 4.10 | 4.10 | -0.24% | 61,865 |
| Oct 31, 2025 | 4.15 | 4.15 | 4.09 | 4.11 | 4.11 | -0.48% | 28,629 |
| Oct 30, 2025 | 4.16 | 4.24 | 4.13 | 4.13 | 4.13 | -1.20% | 57,933 |
| Oct 29, 2025 | 4.11 | 4.20 | 4.11 | 4.18 | 4.18 | 0.72% | 20,505 |
| Oct 27, 2025 | 4.13 | 4.22 | 4.10 | 4.15 | 4.15 | 0.48% | 27,032 |
| Oct 24, 2025 | 4.16 | 4.21 | 4.13 | 4.13 | 4.13 | -0.72% | 34,041 |
| Oct 23, 2025 | 4.22 | 4.24 | 4.16 | 4.16 | 4.16 | -2.35% | 37,762 |
| Oct 22, 2025 | 4.28 | 4.28 | 4.22 | 4.26 | 4.26 | -0.47% | 41,172 |
| Oct 21, 2025 | 4.25 | 4.34 | 4.22 | 4.28 | 4.28 | 0.71% | 34,932 |
| Oct 20, 2025 | 4.32 | 4.40 | 4.24 | 4.25 | 4.25 | -2.52% | 76,464 |
| Oct 17, 2025 | 4.17 | 4.36 | 4.08 | 4.36 | 4.36 | 4.06% | 158,160 |
| Oct 16, 2025 | 4.18 | 4.24 | 4.12 | 4.19 | 4.19 | -0.24% | 56,711 |
| Oct 15, 2025 | 4.17 | 4.20 | 4.10 | 4.20 | 4.20 | 1.69% | 60,201 |
| Oct 14, 2025 | 4.21 | 4.21 | 4.08 | 4.13 | 4.13 | -1.67% | 96,277 |
| Oct 13, 2025 | 4.29 | 4.32 | 4.20 | 4.20 | 4.20 | -2.10% | 46,283 |
| Oct 10, 2025 | 4.35 | 4.35 | 4.28 | 4.29 | 4.29 | -1.15% | 44,636 |
| Oct 9, 2025 | 4.29 | 4.35 | 4.18 | 4.34 | 4.34 | 1.17% | 101,587 |
| Oct 8, 2025 | 4.26 | 4.31 | 4.23 | 4.29 | 4.29 | 0.70% | 86,013 |
| Oct 7, 2025 | 4.29 | 4.33 | 4.26 | 4.26 | 4.26 | -0.93% | 27,865 |
| Oct 6, 2025 | 4.35 | 4.35 | 4.24 | 4.30 | 4.30 | -0.92% | 81,043 |
| Oct 3, 2025 | 4.36 | 4.39 | 4.31 | 4.34 | 4.34 | -0.69% | 20,727 |
| Oct 2, 2025 | 4.26 | 4.38 | 4.26 | 4.37 | 4.37 | 1.63% | 78,491 |
| Oct 1, 2025 | 4.35 | 4.35 | 4.28 | 4.30 | 4.30 | - | 13,060 |
| Sep 30, 2025 | 4.37 | 4.38 | 4.27 | 4.30 | 4.30 | -1.60% | 57,287 |
| Sep 29, 2025 | 4.37 | 4.40 | 4.35 | 4.37 | 4.37 | - | 71,769 |
| Sep 26, 2025 | 4.34 | 4.42 | 4.34 | 4.37 | 4.37 | -0.46% | 77,231 |
| Sep 25, 2025 | 4.35 | 4.39 | 4.33 | 4.39 | 4.39 | 0.92% | 95,871 |
| Sep 24, 2025 | 4.39 | 4.44 | 4.35 | 4.35 | 4.35 | -0.91% | 68,695 |
| Sep 23, 2025 | 4.42 | 4.49 | 4.38 | 4.39 | 4.39 | -1.35% | 59,622 |
| Sep 22, 2025 | 4.46 | 4.49 | 4.43 | 4.45 | 4.45 | -1.11% | 45,284 |
| Sep 19, 2025 | 4.43 | 4.51 | 4.43 | 4.50 | 4.50 | 1.12% | 48,344 |
| Sep 18, 2025 | 4.46 | 4.55 | 4.45 | 4.45 | 4.45 | -0.67% | 56,931 |
| Sep 17, 2025 | 4.55 | 4.55 | 4.47 | 4.48 | 4.48 | -1.32% | 28,409 |
| Sep 16, 2025 | 4.52 | 4.58 | 4.52 | 4.54 | 4.54 | 0.44% | 412,093 |
| Sep 15, 2025 | 4.54 | 4.57 | 4.51 | 4.52 | 4.52 | -1.09% | 45,553 |
| Sep 12, 2025 | 4.61 | 4.61 | 4.50 | 4.57 | 4.57 | 0.22% | 94,818 |
| Sep 11, 2025 | 4.55 | 4.58 | 4.50 | 4.56 | 4.56 | 2.47% | 281,046 |
| Sep 10, 2025 | 4.65 | 4.65 | 4.39 | 4.45 | 4.45 | -4.09% | 266,088 |
| Sep 9, 2025 | 4.67 | 4.67 | 4.60 | 4.64 | 4.64 | - | 20,472 |
| Sep 8, 2025 | 4.65 | 4.68 | 4.61 | 4.64 | 4.64 | 0.43% | 19,932 |
| Sep 5, 2025 | 4.68 | 4.71 | 4.57 | 4.62 | 4.62 | -0.86% | 20,244 |
| Sep 4, 2025 | 4.76 | 4.76 | 4.62 | 4.66 | 4.66 | -1.06% | 32,412 |
| Sep 3, 2025 | 4.65 | 4.74 | 4.57 | 4.71 | 4.71 | 1.29% | 56,434 |
| Sep 2, 2025 | 4.95 | 4.95 | 4.50 | 4.65 | 4.65 | -6.06% | 253,167 |
| Sep 1, 2025 | 4.96 | 5.01 | 4.89 | 4.95 | 4.95 | 0.20% | 34,517 |
| Aug 29, 2025 | 5.04 | 5.05 | 4.91 | 4.94 | 4.94 | -1.59% | 115,688 |