FORIS AG (ETR:FRS)
Germany · Delayed Price · Currency is EUR 3.000
-0.040 (-1.32%)
Oct 9, 2026, 5:35 PM CET
FORIS AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | -1.32% | 2,299 |
| 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% | - |
| Aug 21, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Aug 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Aug 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Aug 18, 2026 | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | - | 10 |
| Aug 17, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Aug 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Aug 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Aug 11, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 1,254 |
| Aug 10, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -3.25% | 11,970 |
| Aug 7, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Aug 6, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | -1.29% | 900 |
| Aug 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | - |
| Aug 4, 2026 | 3.16 | 3.26 | 3.04 | 3.04 | 3.04 | -3.80% | 65 |
| Aug 3, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | - | 40 |