Fourlis Holdings S.A. (ATH:FOYRK)
Greece · Delayed Price · Currency is EUR 4.070
+0.005 (0.12%)
Aug 11, 2026, 5:17 PM EET
Fourlis Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 4.29 | 4.30 | 4.22 | 4.22 | 4.22 | -1.97% | 108,751 |
| Jul 14, 2026 | 4.28 | 4.34 | 4.26 | 4.31 | 4.31 | 0.58% | 70,381 |
| Jul 13, 2026 | 4.30 | 4.35 | 4.26 | 4.28 | 4.28 | -1.04% | 94,492 |
| Jul 10, 2026 | 4.35 | 4.39 | 4.31 | 4.33 | 4.33 | 0.23% | 78,701 |
| Jul 9, 2026 | 4.37 | 4.38 | 4.32 | 4.32 | 4.32 | -1.15% | 35,936 |
| Jul 8, 2026 | 4.43 | 4.43 | 4.34 | 4.37 | 4.37 | -1.47% | 106,957 |
| Jul 7, 2026 | 4.44 | 4.50 | 4.43 | 4.43 | 4.43 | -0.45% | 20,752 |
| Jul 6, 2026 | 4.57 | 4.57 | 4.45 | 4.45 | 4.45 | -2.63% | 37,109 |
| Jul 3, 2026 | 4.46 | 4.57 | 4.44 | 4.57 | 4.57 | 3.04% | 139,040 |
| Jul 2, 2026 | 4.47 | 4.54 | 4.44 | 4.44 | 4.44 | -0.78% | 51,795 |
| Jul 1, 2026 | 4.48 | 4.50 | 4.43 | 4.47 | 4.47 | -0.11% | 10,416 |
| Jun 30, 2026 | 4.42 | 4.48 | 4.42 | 4.48 | 4.48 | 1.47% | 40,756 |
| Jun 29, 2026 | 4.48 | 4.50 | 4.41 | 4.41 | 4.41 | 0.23% | 47,165 |
| Jun 26, 2026 | 4.58 | 4.66 | 4.53 | 4.55 | 4.40 | -1.09% | 60,347 |
| Jun 25, 2026 | 4.66 | 4.75 | 4.59 | 4.60 | 4.45 | -1.29% | 73,956 |
| Jun 24, 2026 | 4.70 | 4.77 | 4.66 | 4.66 | 4.51 | -2.00% | 48,919 |
| Jun 23, 2026 | 4.70 | 4.87 | 4.70 | 4.76 | 4.60 | -2.16% | 109,359 |
| Jun 22, 2026 | 4.77 | 4.87 | 4.70 | 4.86 | 4.70 | 1.99% | 219,602 |
| Jun 19, 2026 | 4.70 | 4.77 | 4.66 | 4.77 | 4.61 | -0.73% | 81,829 |
| Jun 18, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.64 | 0.21% | 70,833 |
| Jun 17, 2026 | 4.66 | 4.80 | 4.66 | 4.79 | 4.63 | 1.27% | 83,731 |
| Jun 16, 2026 | 4.67 | 4.74 | 4.60 | 4.73 | 4.57 | 1.94% | 138,467 |
| Jun 15, 2026 | 4.50 | 4.65 | 4.50 | 4.64 | 4.49 | 3.11% | 223,111 |
| Jun 12, 2026 | 4.42 | 4.58 | 4.42 | 4.50 | 4.35 | 1.81% | 189,690 |
| Jun 11, 2026 | 4.34 | 4.44 | 4.34 | 4.42 | 4.27 | 1.96% | 38,023 |
| Jun 10, 2026 | 4.33 | 4.40 | 4.33 | 4.34 | 4.19 | -1.03% | 20,203 |
| Jun 9, 2026 | 4.44 | 4.47 | 4.31 | 4.38 | 4.24 | -1.35% | 75,754 |
| Jun 8, 2026 | 4.40 | 4.50 | 4.40 | 4.44 | 4.29 | -0.22% | 34,689 |
| Jun 5, 2026 | 4.35 | 4.52 | 4.35 | 4.45 | 4.30 | 3.01% | 98,825 |
| Jun 4, 2026 | 4.32 | 4.36 | 4.30 | 4.32 | 4.18 | -0.23% | 43,562 |
| Jun 3, 2026 | 4.36 | 4.38 | 4.33 | 4.33 | 4.19 | -1.37% | 31,618 |