FORIS AG (ETR:FRS)
Germany · Delayed Price · Currency is EUR 2.740
-0.040 (-1.44%)
Oct 30, 2026, 5:35 PM CET
FORIS AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.76 | 2.80 | 2.74 | 2.74 | 2.74 | -1.44% | 6,500 |
| Oct 29, 2026 | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | -1.42% | 665 |
| Oct 28, 2026 | 2.82 | 2.88 | 2.82 | 2.82 | 2.82 | -0.70% | 88 |
| Oct 27, 2026 | 2.84 | 2.90 | 2.84 | 2.84 | 2.84 | 1.43% | 110 |
| Oct 26, 2026 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | -4.76% | 6,077 |
| Oct 23, 2026 | 2.88 | 3.00 | 2.88 | 2.94 | 2.94 | - | 740 |
| Oct 22, 2026 | 2.84 | 2.98 | 2.82 | 2.94 | 2.94 | 4.26% | 835 |
| Oct 21, 2026 | 2.76 | 2.88 | 2.76 | 2.82 | 2.82 | 1.44% | 720 |
| Oct 20, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | - |
| Oct 19, 2026 | 2.88 | 2.88 | 2.62 | 2.74 | 2.74 | -4.86% | 4,935 |
| Oct 16, 2026 | 3.00 | 3.00 | 2.80 | 2.88 | 2.88 | -4.00% | 324 |
| Oct 15, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | - |
| Oct 14, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Oct 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 12, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | - |
| Oct 9, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | -1.32% | - |
| Oct 8, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 2.01% | - |
| Oct 7, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Oct 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 5, 2026 | 3.02 | 3.06 | 2.92 | 3.00 | 3.00 | -0.66% | 2,299 |
| Oct 2, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Oct 1, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Sep 30, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Sep 29, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | 80 |
| Sep 28, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 22 |
| Sep 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Sep 23, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 400 |
| Sep 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Sep 16, 2026 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | - | 30 |
| Sep 15, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Sep 14, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Sep 11, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 0.68% | - |
| Sep 10, 2026 | 2.96 | 3.00 | 2.90 | 2.96 | 2.96 | -1.33% | 202 |
| Sep 9, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 1.35% | 412 |
| Sep 8, 2026 | 2.96 | 3.00 | 2.96 | 2.96 | 2.96 | - | 22 |
| Sep 7, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Sep 4, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.63% | 335 |
| Sep 3, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Sep 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Sep 1, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Aug 31, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Aug 28, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Aug 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Aug 26, 2026 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | -0.67% | 200 |
| Aug 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |