Fourlis Holdings S.A. (ATH:FOYRK)
Greece · Delayed Price · Currency is EUR 4.810
-0.065 (-1.33%)
Aug 8, 2025, 4:45 PM EET
Fourlis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 4.47 | 4.54 | 4.47 | 4.54 | 4.54 | 2.02% | 229,742 |
| Jul 16, 2025 | 4.42 | 4.48 | 4.38 | 4.45 | 4.45 | 0.68% | 290,231 |
| Jul 15, 2025 | 4.23 | 4.43 | 4.23 | 4.42 | 4.42 | 5.24% | 215,501 |
| Jul 14, 2025 | 4.11 | 4.21 | 4.11 | 4.20 | 4.20 | 0.96% | 115,107 |
| Jul 11, 2025 | 4.17 | 4.17 | 4.10 | 4.16 | 4.16 | 0.73% | 144,716 |
| Jul 10, 2025 | 3.94 | 4.14 | 3.91 | 4.13 | 4.13 | 4.82% | 241,217 |
| Jul 9, 2025 | 3.92 | 3.95 | 3.91 | 3.94 | 3.94 | 0.51% | 46,365 |
| Jul 8, 2025 | 3.87 | 3.92 | 3.85 | 3.92 | 3.92 | 1.29% | 73,283 |
| Jul 7, 2025 | 3.90 | 3.91 | 3.84 | 3.87 | 3.87 | -0.77% | 19,448 |
| Jul 4, 2025 | 3.97 | 3.97 | 3.90 | 3.90 | 3.90 | -1.76% | 22,485 |
| Jul 3, 2025 | 3.99 | 4.00 | 3.94 | 3.97 | 3.97 | -0.25% | 63,516 |
| Jul 2, 2025 | 3.93 | 4.00 | 3.93 | 3.98 | 3.98 | 0.76% | 102,356 |
| Jul 1, 2025 | 3.92 | 3.95 | 3.90 | 3.95 | 3.95 | 0.77% | 48,150 |
| Jun 30, 2025 | 3.87 | 3.92 | 3.85 | 3.92 | 3.92 | 1.29% | 80,160 |
| Jun 27, 2025 | 3.83 | 3.87 | 3.82 | 3.87 | 3.87 | -1.28% | 166,121 |
| Jun 26, 2025 | 3.86 | 3.92 | 3.83 | 3.92 | 3.76 | 1.55% | 133,803 |
| Jun 25, 2025 | 3.82 | 3.88 | 3.81 | 3.86 | 3.71 | 1.05% | 84,949 |
| Jun 24, 2025 | 3.85 | 3.90 | 3.82 | 3.82 | 3.67 | 1.06% | 173,322 |
| Jun 23, 2025 | 3.69 | 3.78 | 3.69 | 3.78 | 3.63 | 2.44% | 45,052 |
| Jun 20, 2025 | 3.77 | 3.82 | 3.69 | 3.69 | 3.54 | -2.64% | 421,169 |
| Jun 19, 2025 | 3.69 | 3.80 | 3.67 | 3.79 | 3.64 | - | 117,317 |
| Jun 18, 2025 | 3.86 | 3.86 | 3.75 | 3.79 | 3.64 | -1.30% | 52,032 |
| Jun 17, 2025 | 3.85 | 3.88 | 3.82 | 3.84 | 3.69 | -0.26% | 73,725 |
| Jun 16, 2025 | 3.89 | 3.96 | 3.85 | 3.85 | 3.70 | -1.79% | 61,854 |
| Jun 13, 2025 | 3.95 | 3.95 | 3.86 | 3.92 | 3.76 | -1.01% | 111,732 |
| Jun 12, 2025 | 3.97 | 3.99 | 3.96 | 3.96 | 3.81 | -0.50% | 46,643 |
| Jun 11, 2025 | 3.98 | 4.00 | 3.95 | 3.98 | 3.83 | - | 56,474 |
| Jun 10, 2025 | 3.96 | 3.98 | 3.95 | 3.98 | 3.82 | 0.51% | 32,004 |
| Jun 6, 2025 | 3.95 | 3.98 | 3.95 | 3.96 | 3.81 | 0.25% | 58,184 |
| Jun 5, 2025 | 3.95 | 3.97 | 3.95 | 3.95 | 3.79 | -0.25% | 17,635 |
| Jun 4, 2025 | 4.03 | 4.03 | 3.96 | 3.96 | 3.81 | -1.74% | 49,202 |
| Jun 3, 2025 | 3.99 | 4.03 | 3.95 | 4.03 | 3.87 | 1.00% | 18,861 |
| Jun 2, 2025 | 3.95 | 3.99 | 3.93 | 3.99 | 3.84 | 0.50% | 58,884 |
| May 30, 2025 | 3.98 | 4.03 | 3.94 | 3.97 | 3.82 | 0.51% | 70,838 |