FORIS AG (ETR:FRS)
Germany · Delayed Price · Currency is EUR 3.200
+0.020 (0.63%)
Dec 23, 2025, 5:35 PM CET
FORIS AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | 12 |
| Dec 19, 2025 | 3.10 | 3.22 | 3.10 | 3.20 | 3.20 | -1.23% | 1,903 |
| Dec 18, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Dec 17, 2025 | 3.22 | 3.38 | 3.22 | 3.26 | 3.26 | 3.16% | 4,087 |
| Dec 16, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | 3,825 |
| Dec 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 1,275 |
| Dec 12, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Dec 11, 2025 | 3.04 | 3.14 | 3.04 | 3.14 | 3.14 | -0.63% | 1,500 |
| Dec 10, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Dec 9, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 4.61% | - |
| Dec 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.18% | 1,000 |
| Dec 5, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Dec 4, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Dec 3, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Dec 2, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Dec 1, 2025 | 3.04 | 3.14 | 3.04 | 3.14 | 3.14 | 1.95% | 1,460 |
| Nov 28, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | - | 500 |
| Nov 27, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Nov 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Nov 25, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Nov 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Nov 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Nov 20, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | - | 100 |
| Nov 19, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -10.29% | - |
| Nov 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Nov 14, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | 126 |
| Nov 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Nov 12, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | 200 |
| Nov 11, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | - |
| Nov 10, 2025 | 3.52 | 3.52 | 3.36 | 3.36 | 3.36 | - | 136 |
| Nov 7, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | -1.18% | 1,671 |
| Nov 6, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| Nov 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Nov 4, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Nov 3, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | - |
| Oct 31, 2025 | 3.40 | 3.40 | 3.34 | 3.40 | 3.40 | -2.86% | 800 |
| Oct 30, 2025 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | - | 12 |
| Oct 29, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | - | 3 |
| Oct 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| 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% | - |
| Oct 22, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.69% | - |
| 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% | - |
| Oct 13, 2025 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | 0.53% | 146 |