Fourlis Holdings S.A. (ATH:FOYRK)
Greece · Delayed Price · Currency is EUR 4.365
-0.030 (-0.68%)
Sep 26, 2025, 5:11 PM EET
Fourlis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 4.95 | 5.04 | 4.91 | 5.02 | 5.02 | 1.41% | 250,769 |
| Aug 27, 2025 | 4.91 | 4.98 | 4.89 | 4.95 | 4.95 | 1.43% | 274,875 |
| Aug 26, 2025 | 4.94 | 4.94 | 4.85 | 4.88 | 4.88 | -1.01% | 156,499 |
| Aug 25, 2025 | 4.90 | 4.96 | 4.89 | 4.93 | 4.93 | 0.61% | 86,499 |
| Aug 22, 2025 | 4.91 | 4.96 | 4.87 | 4.90 | 4.90 | -1.01% | 112,951 |
| Aug 21, 2025 | 4.95 | 4.96 | 4.93 | 4.95 | 4.95 | - | 86,423 |
| Aug 20, 2025 | 4.91 | 4.97 | 4.90 | 4.95 | 4.95 | - | 133,500 |
| Aug 19, 2025 | 4.89 | 4.98 | 4.88 | 4.95 | 4.95 | 1.43% | 118,987 |
| Aug 18, 2025 | 4.91 | 4.92 | 4.85 | 4.88 | 4.88 | -1.41% | 96,785 |
| Aug 14, 2025 | 4.93 | 4.96 | 4.91 | 4.95 | 4.95 | -0.20% | 238,472 |
| Aug 13, 2025 | 4.92 | 4.98 | 4.91 | 4.96 | 4.96 | 0.61% | 266,795 |
| Aug 12, 2025 | 4.90 | 4.93 | 4.88 | 4.93 | 4.93 | 0.61% | 133,233 |
| Aug 11, 2025 | 4.85 | 4.93 | 4.83 | 4.90 | 4.90 | 1.03% | 414,838 |
| Aug 8, 2025 | 4.90 | 4.93 | 4.79 | 4.85 | 4.85 | -0.61% | 198,855 |
| Aug 7, 2025 | 4.76 | 4.89 | 4.73 | 4.88 | 4.88 | 3.39% | 160,643 |
| Aug 6, 2025 | 4.76 | 4.82 | 4.66 | 4.72 | 4.72 | 0.21% | 357,127 |
| Aug 5, 2025 | 4.60 | 4.71 | 4.58 | 4.71 | 4.71 | 3.06% | 193,729 |
| Aug 4, 2025 | 4.42 | 4.59 | 4.42 | 4.57 | 4.57 | 3.39% | 133,715 |
| Aug 1, 2025 | 4.39 | 4.46 | 4.35 | 4.42 | 4.42 | -0.90% | 99,155 |
| Jul 31, 2025 | 4.45 | 4.48 | 4.42 | 4.46 | 4.46 | 0.68% | 46,078 |
| Jul 30, 2025 | 4.40 | 4.47 | 4.40 | 4.43 | 4.43 | 0.68% | 49,850 |
| Jul 29, 2025 | 4.40 | 4.43 | 4.37 | 4.40 | 4.40 | - | 34,459 |
| Jul 28, 2025 | 4.40 | 4.45 | 4.37 | 4.40 | 4.40 | - | 42,862 |
| Jul 25, 2025 | 4.42 | 4.45 | 4.36 | 4.40 | 4.40 | -0.45% | 78,183 |
| Jul 24, 2025 | 4.48 | 4.50 | 4.38 | 4.42 | 4.42 | -1.34% | 49,631 |
| Jul 23, 2025 | 4.42 | 4.53 | 4.42 | 4.48 | 4.48 | 1.13% | 63,084 |
| Jul 22, 2025 | 4.49 | 4.50 | 4.39 | 4.43 | 4.43 | -1.12% | 61,579 |
| Jul 21, 2025 | 4.45 | 4.56 | 4.45 | 4.48 | 4.48 | 0.67% | 79,384 |
| Jul 18, 2025 | 4.54 | 4.56 | 4.43 | 4.45 | 4.45 | -1.98% | 68,569 |