Fourlis Holdings S.A. (BST:2FH)
Germany · Delayed Price · Currency is EUR 3.760
+0.120 (3.30%)
At close: Oct 9, 2026
BST:2FH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.64 | 3.89 | 3.64 | 3.76 | 3.76 | 3.30% | - |
| Oct 8, 2026 | 3.77 | 3.85 | 3.64 | 3.64 | 3.64 | -7.14% | - |
| Oct 7, 2026 | 3.73 | 3.92 | 3.72 | 3.92 | 3.92 | 5.09% | - |
| Oct 6, 2026 | 3.70 | 3.89 | 3.70 | 3.73 | 3.73 | 0.81% | - |
| Oct 5, 2026 | 3.70 | 3.87 | 3.70 | 3.70 | 3.70 | -0.27% | - |
| Oct 2, 2026 | 3.77 | 3.91 | 3.71 | 3.71 | 3.71 | -1.98% | - |
| Oct 1, 2026 | 3.86 | 3.98 | 3.79 | 3.79 | 3.79 | -2.32% | - |
| Sep 30, 2026 | 3.80 | 4.03 | 3.80 | 3.88 | 3.88 | 1.71% | - |
| Sep 29, 2026 | 3.76 | 3.98 | 3.76 | 3.81 | 3.81 | 0.79% | - |
| Sep 28, 2026 | 3.80 | 3.97 | 3.78 | 3.78 | 3.78 | -0.66% | - |
| Sep 25, 2026 | 3.80 | 3.99 | 3.80 | 3.81 | 3.81 | 0.26% | - |
| Sep 24, 2026 | 3.88 | 3.99 | 3.80 | 3.80 | 3.80 | -2.32% | - |
| Sep 23, 2026 | 3.90 | 4.07 | 3.89 | 3.89 | 3.89 | -0.51% | - |
| Sep 22, 2026 | 3.86 | 4.08 | 3.86 | 3.91 | 3.91 | 1.03% | - |
| Sep 21, 2026 | 3.89 | 4.03 | 3.87 | 3.87 | 3.87 | -0.39% | - |
| Sep 18, 2026 | 3.91 | 4.10 | 3.88 | 3.88 | 3.88 | -0.77% | - |
| Sep 17, 2026 | 3.85 | 4.07 | 3.85 | 3.91 | 3.91 | 1.82% | - |
| Sep 16, 2026 | 3.89 | 4.09 | 3.84 | 3.84 | 3.84 | -1.29% | - |
| Sep 15, 2026 | 3.85 | 4.02 | 3.85 | 3.89 | 3.89 | 0.78% | - |
| Sep 14, 2026 | 3.92 | 4.07 | 3.86 | 3.86 | 3.86 | -2.03% | - |
| Sep 11, 2026 | 4.00 | 4.10 | 3.94 | 3.94 | 3.94 | 0.13% | - |
| Sep 10, 2026 | 3.94 | 4.11 | 3.94 | 3.94 | 3.94 | - | - |
| Sep 9, 2026 | 4.00 | 4.14 | 3.94 | 3.94 | 3.94 | -1.87% | - |
| Sep 8, 2026 | 3.95 | 4.17 | 3.95 | 4.01 | 4.01 | 1.39% | - |
| Sep 7, 2026 | 3.93 | 4.11 | 3.93 | 3.96 | 3.96 | 0.51% | - |
| Sep 4, 2026 | 3.96 | 4.15 | 3.94 | 3.94 | 3.94 | -0.63% | - |
| Sep 3, 2026 | 3.92 | 4.17 | 3.92 | 3.96 | 3.96 | 1.02% | - |
| Sep 2, 2026 | 3.97 | 4.13 | 3.92 | 3.92 | 3.92 | -1.26% | - |
| Sep 1, 2026 | 3.95 | 4.12 | 3.95 | 3.97 | 3.97 | 0.51% | - |
| Aug 31, 2026 | 4.05 | 4.23 | 3.95 | 3.95 | 3.95 | -2.47% | - |
| Aug 28, 2026 | 4.26 | 4.26 | 4.05 | 4.05 | 4.05 | -1.34% | - |
| Aug 27, 2026 | 4.12 | 4.28 | 4.11 | 4.11 | 4.11 | -0.36% | - |
| Aug 26, 2026 | 4.27 | 4.31 | 4.12 | 4.12 | 4.12 | -0.84% | - |
| Aug 25, 2026 | 4.15 | 4.36 | 4.15 | 4.16 | 4.16 | 0.12% | - |
| Aug 24, 2026 | 4.20 | 4.35 | 4.15 | 4.15 | 4.15 | -1.19% | - |
| Aug 21, 2026 | 4.22 | 4.37 | 4.20 | 4.20 | 4.20 | -0.36% | - |
| Aug 20, 2026 | 4.21 | 4.36 | 4.21 | 4.22 | 4.22 | 0.12% | - |
| Aug 19, 2026 | 4.22 | 4.37 | 4.21 | 4.21 | 4.21 | -0.24% | - |
| Aug 18, 2026 | 4.32 | 4.48 | 4.22 | 4.22 | 4.22 | -2.43% | - |
| Aug 17, 2026 | 4.23 | 4.50 | 4.23 | 4.33 | 4.33 | 2.37% | - |
| Aug 14, 2026 | 4.39 | 4.39 | 4.23 | 4.23 | 4.23 | 6.96% | - |
| Aug 13, 2026 | 3.89 | 4.10 | 3.89 | 3.95 | 3.95 | 1.54% | - |
| Aug 12, 2026 | 3.90 | 4.07 | 3.89 | 3.89 | 3.89 | -0.26% | - |
| Aug 11, 2026 | 3.92 | 4.08 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Aug 10, 2026 | 3.94 | 4.10 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Aug 7, 2026 | 3.88 | 4.09 | 3.88 | 3.94 | 3.94 | 1.42% | - |
| Aug 6, 2026 | 3.95 | 4.07 | 3.89 | 3.89 | 3.89 | -1.65% | - |
| Aug 5, 2026 | 3.93 | 4.12 | 3.93 | 3.95 | 3.95 | 0.64% | - |
| Aug 4, 2026 | 3.93 | 4.09 | 3.93 | 3.93 | 3.93 | - | - |
| Aug 3, 2026 | 3.95 | 4.10 | 3.93 | 3.93 | 3.93 | -0.38% | - |