FORIS AG (ETR:FRS)
Germany · Delayed Price · Currency is EUR 3.160
0.00 (0.00%)
Aug 3, 2026, 5:35 PM CET
FORIS AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.32 | 3.32 | 3.16 | 3.16 | 3.16 | -5.39% | 32 |
| Jul 30, 2026 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | 3.09% | 85 |
| Jul 29, 2026 | 3.38 | 3.38 | 3.24 | 3.24 | 3.24 | 0.62% | 22 |
| Jul 28, 2026 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | -0.62% | 95 |
| Jul 27, 2026 | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | - | 93 |
| Jul 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Jul 23, 2026 | 3.36 | 3.36 | 3.28 | 3.28 | 3.28 | - | 133 |
| Jul 22, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.38% | - |
| Jul 21, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jul 20, 2026 | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | 1.82% | 77 |
| Jul 17, 2026 | 3.38 | 3.38 | 3.18 | 3.30 | 3.30 | 1.23% | 154 |
| Jul 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 8.67% | - |
| Jul 14, 2026 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -11.76% | 2,978 |
| Jul 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Jul 10, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -4.97% | 22 |
| Jul 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Jul 8, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% | - |
| Jul 7, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jul 6, 2026 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | - | 741 |
| Jul 3, 2026 | 3.60 | 3.80 | 3.60 | 3.68 | 3.68 | 4.55% | 6,662 |
| Jul 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Jul 1, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | - |
| Jun 30, 2026 | 3.52 | 3.52 | 3.38 | 3.46 | 3.46 | 7.45% | 9,283 |
| Jun 29, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 3.87% | 2,120 |
| Jun 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 2 |
| Jun 25, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -1.27% | 3,165 |
| Jun 24, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | -0.63% | 8 |
| Jun 23, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | - | 26 |
| Jun 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jun 19, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.63% | 109 |
| Jun 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Jun 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Jun 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 15, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | 0.63% | 449 |
| Jun 12, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -0.63% | 105 |
| Jun 11, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | 1,586 |
| Jun 10, 2026 | 3.22 | 3.22 | 3.20 | 3.22 | 3.22 | 2.55% | 1,056 |
| Jun 9, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | 0.64% | 130 |
| Jun 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Jun 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 15 |
| Jun 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | 199 |
| Jun 3, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Jun 2, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Jun 1, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -1.89% | 115 |
| May 29, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 0.63% | 450 |
| May 28, 2026 | 3.20 | 3.20 | 3.14 | 3.16 | 3.16 | -3.07% | 600 |
| May 27, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| May 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| May 25, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | -0.61% | 40 |
| May 22, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 2.50% | 2,637 |