FORIS AG (ETR:FRS)
Germany · Delayed Price · Currency is EUR 3.140
0.00 (0.00%)
At close: Mar 20, 2026
FORIS AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Mar 19, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | 0.64% | 192 |
| Mar 18, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Mar 17, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Mar 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Mar 13, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | 600 |
| Mar 12, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Mar 11, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 10, 2026 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | -1.23% | 138 |
| Mar 9, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.99% | - |
| Mar 6, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Mar 5, 2026 | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | 0.60% | 33 |
| Mar 4, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 5.06% | 3,088 |
| Mar 3, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | 0.64% | 380 |
| Mar 2, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -3.09% | 7,272 |
| Feb 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Feb 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Feb 25, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.48% | - |
| Feb 24, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Feb 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Feb 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Feb 19, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 18, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 16, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Feb 13, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Feb 12, 2026 | 3.10 | 3.22 | 3.10 | 3.22 | 3.22 | 3.87% | 12,874 |
| Feb 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Feb 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Feb 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Feb 3, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Feb 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.32% | 812 |
| Jan 30, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Jan 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | - |
| Jan 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Jan 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Jan 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | - |
| Jan 23, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | 1,000 |
| Jan 22, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Jan 21, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -5.99% | 1,507 |
| Jan 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.09% | 30 |
| Jan 19, 2026 | 3.38 | 3.38 | 3.24 | 3.24 | 3.24 | -2.41% | 100 |
| Jan 16, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Jan 15, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | 138 |
| Jan 14, 2026 | 3.36 | 3.36 | 3.26 | 3.26 | 3.26 | - | 100 |
| Jan 13, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -2.98% | 2,800 |
| Jan 12, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | 0.60% | 210 |