Fourlis Holdings S.A. (ATH:FOYRK)
Greece · Delayed Price · Currency is EUR 3.850
-0.055 (-1.41%)
Nov 3, 2026, 5:10 PM EET
Fourlis Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.89 | 3.91 | 3.85 | 3.85 | 3.85 | -1.41% | 16,316 |
| Nov 2, 2026 | 3.87 | 3.92 | 3.85 | 3.91 | 3.91 | -0.38% | 33,705 |
| Oct 30, 2026 | 3.95 | 3.95 | 3.85 | 3.92 | 3.92 | 0.90% | 25,900 |
| Oct 29, 2026 | 3.94 | 3.94 | 3.89 | 3.89 | 3.89 | -1.40% | 53,709 |
| Oct 27, 2026 | 4.00 | 4.00 | 3.91 | 3.94 | 3.94 | -0.38% | 5,163 |
| Oct 26, 2026 | 3.97 | 3.97 | 3.91 | 3.96 | 3.96 | 0.89% | 18,528 |
| Oct 23, 2026 | 4.00 | 4.01 | 3.92 | 3.92 | 3.92 | -2.00% | 40,120 |
| Oct 22, 2026 | 3.96 | 4.03 | 3.96 | 4.00 | 4.00 | 1.39% | 46,551 |
| Oct 21, 2026 | 4.01 | 4.01 | 3.94 | 3.95 | 3.95 | -0.13% | 39,771 |
| Oct 20, 2026 | 3.98 | 4.04 | 3.94 | 3.95 | 3.95 | -0.25% | 49,684 |
| Oct 19, 2026 | 3.95 | 3.99 | 3.91 | 3.96 | 3.96 | 0.38% | 39,895 |
| Oct 16, 2026 | 3.97 | 4.01 | 3.93 | 3.95 | 3.95 | -0.25% | 46,257 |
| Oct 15, 2026 | 3.87 | 4.00 | 3.79 | 3.96 | 3.96 | 1.54% | 90,683 |
| Oct 14, 2026 | 3.89 | 3.93 | 3.89 | 3.90 | 3.90 | -1.02% | 17,874 |
| Oct 13, 2026 | 3.99 | 3.99 | 3.94 | 3.94 | 3.94 | -0.63% | 46,772 |
| Oct 12, 2026 | 3.90 | 4.01 | 3.90 | 3.96 | 3.96 | 1.02% | 99,120 |
| Oct 9, 2026 | 3.80 | 3.92 | 3.80 | 3.92 | 3.92 | 3.43% | 45,122 |
| Oct 8, 2026 | 3.86 | 3.86 | 3.79 | 3.79 | 3.79 | -1.81% | 101,168 |
| Oct 7, 2026 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -0.39% | 42,867 |
| Oct 6, 2026 | 3.89 | 3.91 | 3.85 | 3.88 | 3.88 | 0.26% | 53,107 |
| Oct 5, 2026 | 3.88 | 3.89 | 3.83 | 3.87 | 3.87 | -0.13% | 38,949 |
| Oct 2, 2026 | 3.94 | 3.97 | 3.86 | 3.87 | 3.87 | -1.78% | 37,766 |
| Oct 1, 2026 | 3.99 | 4.00 | 3.94 | 3.94 | 3.94 | -1.99% | 94,695 |
| Sep 30, 2026 | 3.98 | 4.07 | 3.96 | 4.02 | 4.02 | 1.64% | 292,174 |
| Sep 29, 2026 | 3.95 | 4.04 | 3.95 | 3.96 | 3.96 | 0.51% | 49,237 |
| Sep 28, 2026 | 3.96 | 4.00 | 3.94 | 3.94 | 3.94 | -0.63% | 81,697 |
| Sep 25, 2026 | 3.99 | 4.01 | 3.96 | 3.96 | 3.96 | 0.25% | 51,989 |
| Sep 24, 2026 | 4.07 | 4.08 | 3.95 | 3.95 | 3.95 | -2.23% | 130,790 |
| Sep 23, 2026 | 4.03 | 4.08 | 4.03 | 4.04 | 4.04 | 0.12% | 54,735 |
| 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 |