Fourlis Holdings S.A. (ATH:FOYRK)
Greece · Delayed Price · Currency is EUR 4.035
-0.025 (-0.62%)
At close: Nov 28, 2025
Fourlis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.08 | 4.08 | 4.02 | 4.04 | 4.04 | -0.62% | 46,601 |
| Nov 27, 2025 | 4.13 | 4.15 | 4.03 | 4.06 | 4.06 | -0.49% | 56,686 |
| Nov 26, 2025 | 4.23 | 4.26 | 4.08 | 4.08 | 4.08 | -2.28% | 203,668 |
| Nov 25, 2025 | 4.18 | 4.21 | 4.13 | 4.18 | 4.18 | 0.60% | 93,745 |
| Nov 24, 2025 | 4.02 | 4.15 | 4.02 | 4.15 | 4.15 | 4.01% | 82,978 |
| Nov 21, 2025 | 3.93 | 4.00 | 3.93 | 3.99 | 3.99 | -0.25% | 25,115 |
| Nov 20, 2025 | 3.93 | 4.03 | 3.92 | 4.00 | 4.00 | 1.78% | 103,444 |
| Nov 19, 2025 | 3.92 | 3.97 | 3.90 | 3.93 | 3.93 | 0.26% | 43,666 |
| Nov 18, 2025 | 3.91 | 3.96 | 3.90 | 3.92 | 3.92 | -1.63% | 36,939 |
| Nov 17, 2025 | 4.00 | 4.05 | 3.93 | 3.99 | 3.99 | 0.63% | 52,439 |
| Nov 14, 2025 | 4.04 | 4.05 | 3.95 | 3.96 | 3.96 | -1.98% | 52,925 |
| Nov 13, 2025 | 4.03 | 4.08 | 3.99 | 4.04 | 4.04 | 0.50% | 78,333 |
| Nov 12, 2025 | 3.97 | 4.13 | 3.97 | 4.02 | 4.02 | 1.77% | 138,174 |
| Nov 11, 2025 | 3.90 | 3.99 | 3.90 | 3.95 | 3.95 | 1.28% | 57,884 |
| Nov 10, 2025 | 3.93 | 3.93 | 3.90 | 3.90 | 3.90 | -0.26% | 66,446 |
| Nov 7, 2025 | 3.94 | 3.95 | 3.89 | 3.91 | 3.91 | -0.76% | 87,986 |
| Nov 6, 2025 | 4.03 | 4.03 | 3.93 | 3.94 | 3.94 | -2.23% | 110,340 |
| Nov 5, 2025 | 4.06 | 4.06 | 4.00 | 4.03 | 4.03 | -0.86% | 99,417 |
| Nov 4, 2025 | 4.09 | 4.10 | 4.06 | 4.07 | 4.07 | -0.85% | 68,456 |
| Nov 3, 2025 | 4.12 | 4.14 | 4.08 | 4.10 | 4.10 | -0.12% | 61,865 |
| Oct 31, 2025 | 4.15 | 4.15 | 4.09 | 4.11 | 4.11 | -0.48% | 28,625 |
| Oct 30, 2025 | 4.16 | 4.24 | 4.13 | 4.13 | 4.13 | -1.32% | 56,641 |
| Oct 29, 2025 | 4.11 | 4.20 | 4.11 | 4.18 | 4.18 | 0.72% | 20,412 |
| Oct 27, 2025 | 4.13 | 4.22 | 4.10 | 4.15 | 4.15 | 0.48% | 26,925 |
| Oct 24, 2025 | 4.16 | 4.21 | 4.13 | 4.13 | 4.13 | -0.72% | 34,000 |
| Oct 23, 2025 | 4.22 | 4.24 | 4.16 | 4.16 | 4.16 | -2.23% | 37,669 |
| Oct 22, 2025 | 4.28 | 4.28 | 4.22 | 4.26 | 4.26 | -0.47% | 41,172 |
| Oct 21, 2025 | 4.25 | 4.34 | 4.23 | 4.28 | 4.28 | 0.59% | 34,932 |
| Oct 20, 2025 | 4.32 | 4.40 | 4.24 | 4.25 | 4.25 | -2.52% | 76,463 |
| Oct 17, 2025 | 4.17 | 4.36 | 4.08 | 4.36 | 4.36 | 4.06% | 157,959 |
| Oct 16, 2025 | 4.18 | 4.24 | 4.12 | 4.19 | 4.19 | -0.12% | 56,505 |
| Oct 15, 2025 | 4.17 | 4.20 | 4.10 | 4.20 | 4.20 | 1.57% | 60,047 |
| Oct 14, 2025 | 4.21 | 4.21 | 4.08 | 4.13 | 4.13 | -1.55% | 95,829 |
| Oct 13, 2025 | 4.29 | 4.32 | 4.20 | 4.20 | 4.20 | -2.21% | 46,105 |
| Oct 10, 2025 | 4.35 | 4.35 | 4.28 | 4.29 | 4.29 | -1.15% | 42,911 |
| Oct 9, 2025 | 4.29 | 4.35 | 4.18 | 4.34 | 4.34 | 1.28% | 101,587 |
| Oct 8, 2025 | 4.26 | 4.31 | 4.23 | 4.29 | 4.29 | 0.71% | 74,033 |
| Oct 7, 2025 | 4.29 | 4.33 | 4.26 | 4.26 | 4.26 | -0.93% | 27,525 |
| Oct 6, 2025 | 4.35 | 4.35 | 4.24 | 4.30 | 4.30 | -0.92% | 81,021 |
| Oct 3, 2025 | 4.36 | 4.40 | 4.31 | 4.34 | 4.34 | -0.80% | 20,477 |
| Oct 2, 2025 | 4.27 | 4.38 | 4.27 | 4.37 | 4.37 | 1.63% | 78,491 |
| Oct 1, 2025 | 4.35 | 4.35 | 4.28 | 4.30 | 4.30 | - | 12,860 |
| Sep 30, 2025 | 4.37 | 4.38 | 4.27 | 4.30 | 4.30 | -1.49% | 56,787 |
| Sep 29, 2025 | 4.37 | 4.40 | 4.35 | 4.37 | 4.37 | - | 68,368 |
| Sep 26, 2025 | 4.34 | 4.42 | 4.34 | 4.37 | 4.37 | -0.68% | 77,219 |
| Sep 25, 2025 | 4.35 | 4.40 | 4.33 | 4.40 | 4.40 | 1.03% | 95,701 |
| Sep 24, 2025 | 4.39 | 4.44 | 4.35 | 4.35 | 4.35 | -0.80% | 68,606 |
| Sep 23, 2025 | 4.42 | 4.49 | 4.38 | 4.39 | 4.39 | -1.46% | 58,578 |
| Sep 22, 2025 | 4.46 | 4.49 | 4.43 | 4.45 | 4.45 | -1.11% | 42,684 |
| Sep 19, 2025 | 4.44 | 4.51 | 4.43 | 4.50 | 4.50 | 1.12% | 42,525 |