FORIS AG (ETR:FRS)
Germany · Delayed Price · Currency is EUR 4.140
+0.040 (0.98%)
Aug 22, 2025, 5:36 PM CET
FORIS AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | 6,851 |
| Aug 14, 2025 | 3.34 | 3.44 | 3.20 | 3.32 | 3.32 | -4.05% | 6,851 |
| Aug 13, 2025 | 3.20 | 3.50 | 3.20 | 3.46 | 3.46 | 10.90% | 11,278 |
| Aug 12, 2025 | 3.10 | 3.12 | 2.62 | 3.12 | 3.12 | -1.89% | 29,897 |
| Aug 11, 2025 | 3.32 | 3.36 | 3.18 | 3.18 | 3.18 | -5.36% | 20,459 |
| Aug 8, 2025 | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | -0.59% | 1,104 |
| Aug 7, 2025 | 3.40 | 3.42 | 3.30 | 3.38 | 3.38 | -3.98% | 2,315 |
| Aug 6, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | -4.35% | 1,000 |
| Aug 5, 2025 | 3.92 | 3.92 | 3.62 | 3.68 | 3.68 | -8.00% | 11,851 |
| Aug 4, 2025 | 4.16 | 4.18 | 3.96 | 4.00 | 4.00 | -5.66% | 5,181 |
| Aug 1, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.93% | 5 |
| Jul 31, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 5 |
| Jul 30, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | 5 |
| Jul 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | 5 |
| Jul 28, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | - | 5 |
| Jul 25, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 1,377 |
| Jul 24, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Jul 23, 2025 | 4.30 | 4.36 | 4.30 | 4.30 | 4.30 | 1.42% | 1,377 |
| Jul 22, 2025 | 4.28 | 4.28 | 4.20 | 4.24 | 4.24 | - | 1,035 |
| Jul 21, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | 1,921 |
| Jul 18, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | - | 1,921 |
| Jul 17, 2025 | 4.06 | 4.22 | 4.06 | 4.22 | 4.22 | 1.44% | 6,107 |
| Jul 16, 2025 | 4.06 | 4.16 | 4.04 | 4.16 | 4.16 | 0.97% | 2,007 |
| Jul 15, 2025 | 4.18 | 4.18 | 4.06 | 4.12 | 4.12 | - | 238 |
| Jul 14, 2025 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | -0.48% | 110 |
| Jul 11, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | 3,899 |
| Jul 10, 2025 | 4.26 | 4.28 | 4.06 | 4.16 | 4.16 | -1.42% | 3,899 |
| Jul 9, 2025 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 2.43% | 206 |
| Jul 8, 2025 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | - | 856 |
| Jul 7, 2025 | 4.22 | 4.22 | 4.12 | 4.12 | 4.12 | -0.96% | 856 |
| Jul 4, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | 2,194 |
| Jul 3, 2025 | 4.18 | 4.20 | 4.18 | 4.18 | 4.18 | 0.48% | 2,194 |
| Jul 2, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | 75 |
| Jul 1, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | - | 600 |
| Jun 30, 2025 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | -0.49% | 93 |
| Jun 27, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | -1.44% | 487 |
| Jun 26, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 515 |
| Jun 25, 2025 | 4.18 | 4.18 | 4.06 | 4.18 | 4.18 | - | 72 |
| Jun 24, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | 100 |
| Jun 23, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | - | 100 |
| Jun 20, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | 4,900 |
| Jun 19, 2025 | 4.10 | 4.10 | 4.04 | 4.10 | 4.10 | -0.49% | 5,100 |
| Jun 18, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | -0.48% | 630 |
| Jun 17, 2025 | 4.16 | 4.20 | 4.14 | 4.14 | 4.14 | -0.96% | 1,527 |
| Jun 16, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.42% | 1,645 |