Fourlis Holdings S.A. (ATH:FOYRK)
Greece · Delayed Price · Currency is EUR 4.040
+0.005 (0.12%)
Sep 23, 2026, 5:15 PM EET
Fourlis Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.03 | 4.08 | 4.03 | 4.05 | - | 0.25% | 43,110 |
| Sep 22, 2026 | 4.09 | 4.09 | 4.01 | 4.04 | 4.04 | 0.37% | 94,307 |
| Sep 21, 2026 | 3.96 | 4.08 | 3.96 | 4.02 | 4.02 | 1.52% | 65,439 |
| Sep 18, 2026 | 4.08 | 4.08 | 3.96 | 3.96 | 3.96 | -2.94% | 1,113,198 |
| Sep 17, 2026 | 4.09 | 4.09 | 4.04 | 4.08 | 4.08 | - | 47,753 |
| Sep 16, 2026 | 4.09 | 4.10 | 4.05 | 4.08 | 4.08 | 0.87% | 34,473 |
| Sep 15, 2026 | 4.02 | 4.08 | 4.01 | 4.05 | 4.05 | 0.62% | 41,325 |
| Sep 14, 2026 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | -1.95% | 69,969 |
| Sep 11, 2026 | 4.09 | 4.10 | 4.07 | 4.10 | 4.10 | 0.49% | 22,065 |
| Sep 10, 2026 | 4.10 | 4.13 | 4.08 | 4.08 | 4.08 | - | 44,185 |
| Sep 9, 2026 | 4.15 | 4.20 | 4.01 | 4.08 | 4.08 | -2.04% | 101,984 |
| Sep 8, 2026 | 4.11 | 4.18 | 4.11 | 4.17 | 4.17 | 1.34% | 32,006 |
| Sep 7, 2026 | 4.10 | 4.15 | 4.10 | 4.11 | 4.11 | 0.24% | 40,415 |
| Sep 4, 2026 | 4.12 | 4.18 | 4.09 | 4.10 | 4.10 | -0.85% | 78,193 |
| Sep 3, 2026 | 4.09 | 4.20 | 4.09 | 4.14 | 4.14 | 1.22% | 170,308 |
| Sep 2, 2026 | 4.12 | 4.15 | 4.08 | 4.09 | 4.09 | -0.73% | 59,730 |
| Sep 1, 2026 | 4.11 | 4.20 | 4.10 | 4.12 | 4.12 | 0.12% | 35,565 |
| Aug 31, 2026 | 4.22 | 4.23 | 4.11 | 4.11 | 4.11 | -2.03% | 100,290 |
| Aug 28, 2026 | 4.32 | 4.32 | 4.20 | 4.20 | 4.20 | -1.53% | 78,091 |
| Aug 27, 2026 | 4.35 | 4.35 | 4.23 | 4.26 | 4.26 | -0.81% | 60,150 |
| Aug 26, 2026 | 4.35 | 4.38 | 4.27 | 4.30 | 4.30 | -0.81% | 52,136 |
| Aug 25, 2026 | 4.31 | 4.45 | 4.31 | 4.33 | 4.33 | -0.46% | 59,417 |
| Aug 24, 2026 | 4.40 | 4.40 | 4.31 | 4.35 | 4.35 | -0.57% | 66,438 |
| Aug 21, 2026 | 4.40 | 4.40 | 4.34 | 4.38 | 4.38 | -0.23% | 60,405 |
| Aug 20, 2026 | 4.40 | 4.42 | 4.33 | 4.39 | 4.39 | -0.11% | 52,075 |
| Aug 19, 2026 | 4.35 | 4.40 | 4.32 | 4.39 | 4.39 | -0.45% | 67,110 |
| Aug 18, 2026 | 4.45 | 4.50 | 4.36 | 4.41 | 4.41 | -0.90% | 67,739 |
| Aug 17, 2026 | 4.44 | 4.54 | 4.35 | 4.45 | 4.45 | 1.14% | 141,868 |
| Aug 14, 2026 | 4.23 | 4.44 | 4.23 | 4.40 | 4.40 | 5.14% | 193,045 |
| Aug 13, 2026 | 4.05 | 4.19 | 4.05 | 4.19 | 4.19 | 3.21% | 131,910 |
| Aug 12, 2026 | 4.07 | 4.08 | 4.05 | 4.06 | 4.06 | -0.37% | 66,653 |
| Aug 11, 2026 | 4.06 | 4.11 | 4.06 | 4.07 | 4.07 | 0.12% | 71,537 |
| Aug 10, 2026 | 4.10 | 4.15 | 4.07 | 4.07 | 4.07 | -1.09% | 38,839 |
| Aug 7, 2026 | 4.05 | 4.12 | 4.02 | 4.11 | 4.11 | 1.61% | 67,647 |
| Aug 6, 2026 | 4.11 | 4.12 | 4.04 | 4.05 | 4.05 | -2.29% | 77,424 |
| Aug 5, 2026 | 4.13 | 4.15 | 4.07 | 4.14 | 4.14 | 0.24% | 97,073 |
| Aug 4, 2026 | 4.08 | 4.13 | 4.08 | 4.13 | 4.13 | 1.23% | 57,574 |
| Aug 3, 2026 | 4.07 | 4.14 | 4.07 | 4.08 | 4.08 | 0.37% | 46,237 |
| Jul 31, 2026 | 4.07 | 4.15 | 4.07 | 4.07 | 4.07 | - | 57,073 |
| Jul 30, 2026 | 4.10 | 4.11 | 4.05 | 4.07 | 4.07 | -0.73% | 57,093 |
| Jul 29, 2026 | 4.06 | 4.11 | 4.03 | 4.10 | 4.10 | -0.12% | 74,061 |
| Jul 28, 2026 | 4.10 | 4.14 | 4.08 | 4.10 | 4.10 | -0.97% | 57,840 |
| Jul 27, 2026 | 4.11 | 4.17 | 4.11 | 4.14 | 4.14 | 0.98% | 18,005 |
| Jul 24, 2026 | 4.09 | 4.12 | 4.04 | 4.10 | 4.10 | - | 80,454 |
| Jul 23, 2026 | 4.08 | 4.13 | 4.01 | 4.10 | 4.10 | 0.49% | 156,263 |
| Jul 22, 2026 | 4.10 | 4.10 | 4.04 | 4.08 | 4.08 | -1.21% | 134,520 |
| Jul 21, 2026 | 4.08 | 4.16 | 4.08 | 4.13 | 4.13 | - | 74,147 |
| Jul 20, 2026 | 4.07 | 4.13 | 3.97 | 4.13 | 4.13 | 2.23% | 152,488 |
| Jul 17, 2026 | 4.14 | 4.16 | 4.03 | 4.04 | 4.04 | -2.77% | 100,203 |
| Jul 16, 2026 | 4.22 | 4.25 | 4.15 | 4.16 | 4.16 | -1.54% | 58,469 |