Fourlis Holdings S.A. (ATH:FOYRK)
Greece · Delayed Price · Currency is EUR 4.440
-0.010 (-0.22%)
Jun 8, 2026, 5:09 PM EET
Fourlis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 4.40 | 4.50 | 4.40 | 4.44 | 4.44 | -0.22% | 34,689 |
| Jun 5, 2026 | 4.35 | 4.52 | 4.35 | 4.45 | 4.45 | 3.01% | 98,825 |
| Jun 4, 2026 | 4.32 | 4.36 | 4.30 | 4.32 | 4.32 | -0.23% | 43,562 |
| Jun 3, 2026 | 4.36 | 4.38 | 4.33 | 4.33 | 4.33 | -1.37% | 31,618 |
| Jun 2, 2026 | 4.34 | 4.43 | 4.34 | 4.39 | 4.39 | -0.34% | 20,463 |
| May 29, 2026 | 4.34 | 4.43 | 4.34 | 4.41 | 4.41 | 1.38% | 37,188 |
| May 28, 2026 | 4.34 | 4.37 | 4.31 | 4.35 | 4.35 | -0.46% | 19,074 |
| May 27, 2026 | 4.31 | 4.37 | 4.28 | 4.37 | 4.37 | 1.51% | 101,158 |
| May 26, 2026 | 4.31 | 4.36 | 4.30 | 4.30 | 4.30 | -1.38% | 78,208 |
| May 25, 2026 | 4.40 | 4.40 | 4.27 | 4.36 | 4.36 | -0.46% | 159,880 |
| May 22, 2026 | 4.33 | 4.41 | 4.32 | 4.38 | 4.38 | 1.27% | 57,745 |
| May 21, 2026 | 4.45 | 4.46 | 4.32 | 4.33 | 4.33 | -2.81% | 79,910 |
| May 20, 2026 | 4.41 | 4.55 | 4.39 | 4.45 | 4.45 | -1.22% | 113,582 |
| May 19, 2026 | 4.65 | 4.70 | 4.47 | 4.51 | 4.51 | -2.07% | 180,657 |
| May 18, 2026 | 4.64 | 4.80 | 4.60 | 4.60 | 4.60 | -2.75% | 94,697 |
| May 15, 2026 | 4.64 | 4.78 | 4.64 | 4.73 | 4.73 | 0.32% | 34,501 |
| May 14, 2026 | 4.66 | 4.74 | 4.65 | 4.72 | 4.72 | 0.53% | 25,689 |
| May 13, 2026 | 4.73 | 4.84 | 4.65 | 4.69 | 4.69 | -1.47% | 54,087 |
| May 12, 2026 | 4.76 | 4.77 | 4.61 | 4.76 | 4.76 | 0.11% | 56,126 |
| May 11, 2026 | 4.71 | 4.78 | 4.70 | 4.76 | 4.76 | -0.11% | 21,203 |
| May 8, 2026 | 4.82 | 4.82 | 4.68 | 4.76 | 4.76 | -0.83% | 37,583 |
| May 7, 2026 | 4.80 | 4.84 | 4.75 | 4.80 | 4.80 | - | 30,870 |
| May 6, 2026 | 4.75 | 4.87 | 4.75 | 4.80 | 4.80 | 1.05% | 56,142 |
| May 5, 2026 | 4.60 | 4.77 | 4.60 | 4.75 | 4.75 | 3.04% | 47,836 |
| May 4, 2026 | 4.65 | 4.69 | 4.58 | 4.61 | 4.61 | 1.54% | 34,698 |
| Apr 30, 2026 | 4.58 | 4.63 | 4.54 | 4.54 | 4.54 | -1.94% | 26,319 |
| Apr 29, 2026 | 4.65 | 4.66 | 4.56 | 4.63 | 4.63 | -0.86% | 29,625 |
| Apr 28, 2026 | 4.75 | 4.80 | 4.65 | 4.67 | 4.67 | -2.71% | 28,591 |
| Apr 27, 2026 | 4.72 | 4.85 | 4.72 | 4.80 | 4.80 | 1.27% | 48,115 |
| Apr 24, 2026 | 4.78 | 4.78 | 4.72 | 4.74 | 4.74 | -0.73% | 20,910 |
| Apr 23, 2026 | 4.85 | 4.85 | 4.73 | 4.78 | 4.78 | 0.32% | 27,813 |
| Apr 22, 2026 | 4.92 | 4.93 | 4.76 | 4.76 | 4.76 | -3.25% | 45,850 |
| Apr 21, 2026 | 4.91 | 4.97 | 4.83 | 4.92 | 4.92 | 0.20% | 51,530 |
| Apr 20, 2026 | 4.85 | 4.92 | 4.81 | 4.91 | 4.91 | -1.01% | 25,635 |
| Apr 17, 2026 | 4.78 | 4.96 | 4.78 | 4.96 | 4.96 | 3.33% | 82,346 |
| Apr 16, 2026 | 4.77 | 4.98 | 4.76 | 4.80 | 4.80 | - | 142,858 |
| Apr 15, 2026 | 4.62 | 4.81 | 4.62 | 4.80 | 4.80 | 4.12% | 102,606 |
| Apr 14, 2026 | 4.44 | 4.66 | 4.44 | 4.61 | 4.61 | 3.83% | 90,835 |
| Apr 9, 2026 | 4.52 | 4.57 | 4.44 | 4.44 | 4.44 | -3.37% | 22,236 |
| Apr 8, 2026 | 4.50 | 4.60 | 4.46 | 4.60 | 4.60 | 5.63% | 96,009 |
| Apr 7, 2026 | 4.36 | 4.37 | 4.30 | 4.35 | 4.35 | -0.11% | 160,507 |
| Apr 2, 2026 | 4.42 | 4.47 | 4.35 | 4.36 | 4.36 | -3.97% | 118,995 |
| Apr 1, 2026 | 4.48 | 4.60 | 4.40 | 4.54 | 4.54 | 3.30% | 212,005 |
| Mar 31, 2026 | 4.43 | 4.47 | 4.39 | 4.39 | 4.39 | -0.90% | 78,644 |
| Mar 30, 2026 | 4.34 | 4.47 | 4.30 | 4.43 | 4.43 | 2.07% | 116,599 |
| Mar 27, 2026 | 4.41 | 4.41 | 4.29 | 4.34 | 4.34 | -2.36% | 226,177 |
| Mar 26, 2026 | 4.34 | 4.45 | 4.32 | 4.45 | 4.45 | 2.54% | 160,374 |
| Mar 24, 2026 | 4.40 | 4.40 | 4.32 | 4.34 | 4.34 | -1.37% | 397,277 |
| Mar 23, 2026 | 4.27 | 4.40 | 4.26 | 4.40 | 4.40 | 0.34% | 227,553 |
| Mar 20, 2026 | 4.38 | 4.45 | 4.31 | 4.38 | 4.38 | 1.15% | 434,391 |