FORIS AG (ETR:FRS)
Germany · Delayed Price · Currency is EUR 3.520
-0.060 (-1.68%)
Oct 24, 2025, 9:02 AM CET
FORIS AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -2.23% | 119 |
| Oct 23, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | 2,821 |
| Oct 22, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.69% | 2,821 |
| Oct 21, 2025 | 3.58 | 3.72 | 3.58 | 3.72 | 3.72 | -1.06% | 2,821 |
| Oct 20, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | 2.17% | 5 |
| Oct 17, 2025 | 3.60 | 3.76 | 3.52 | 3.68 | 3.68 | -0.54% | 2,254 |
| Oct 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | 100 |
| Oct 15, 2025 | 3.68 | 3.82 | 3.68 | 3.78 | 3.78 | 1.07% | 421 |
| Oct 14, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | 146 |
| Oct 13, 2025 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | 0.53% | 146 |
| Oct 10, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 30 |
| Oct 9, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | 30 |
| Oct 8, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 30 |
| Oct 7, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | 30 |
| Oct 6, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.15% | 30 |
| Oct 3, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | 1,347 |
| Oct 2, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -3.17% | 1,347 |
| Oct 1, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.61% | 251 |
| Sep 30, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 251 |
| Sep 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | 251 |
| Sep 26, 2025 | 3.60 | 3.74 | 3.60 | 3.74 | 3.74 | 2.19% | 251 |
| Sep 25, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | 1,050 |
| Sep 24, 2025 | 3.62 | 3.72 | 3.62 | 3.72 | 3.72 | -1.06% | 1,050 |
| Sep 23, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 1,705 |
| Sep 22, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | 1,705 |
| Sep 19, 2025 | 3.68 | 3.82 | 3.68 | 3.78 | 3.78 | - | 1,705 |
| Sep 18, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 100 |
| Sep 17, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | -0.53% | 100 |
| Sep 16, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | 1,000 |
| Sep 15, 2025 | 3.80 | 3.82 | 3.76 | 3.82 | 3.82 | - | 1,000 |
| Sep 12, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1,389 |
| Sep 11, 2025 | 4.00 | 4.00 | 3.82 | 3.82 | 3.82 | -2.55% | 1,389 |
| Sep 10, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | 2,208 |
| Sep 9, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 2,208 |
| Sep 8, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | 2,208 |
| Sep 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 2,208 |
| Sep 4, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 2,208 |
| Sep 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | 2,208 |
| Sep 2, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 2,208 |
| Sep 1, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | 2,208 |
| Aug 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | 2,208 |
| Aug 28, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 2,208 |
| Aug 27, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | 2,208 |
| Aug 26, 2025 | 4.06 | 4.08 | 3.98 | 3.98 | 3.98 | -4.33% | 2,208 |
| Aug 25, 2025 | 4.08 | 4.16 | 4.08 | 4.16 | 4.16 | 0.48% | 2,000 |
| Aug 22, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | 0.98% | 100 |
| Aug 21, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 5.67% | 2,917 |
| Aug 20, 2025 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | 1.04% | 1,300 |
| Aug 19, 2025 | 3.42 | 4.00 | 3.42 | 3.84 | 3.84 | 14.29% | 5,064 |
| Aug 18, 2025 | 3.44 | 3.48 | 3.36 | 3.36 | 3.36 | -0.59% | 2,000 |