FORIS AG (ETR:FRS)
Germany · Delayed Price · Currency is EUR 3.200
+0.020 (0.63%)
May 21, 2026, 5:35 PM CET
FORIS AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | - | 117 |
| May 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| May 18, 2026 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | - | 2,027 |
| May 15, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | -0.63% | 14 |
| May 14, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -1.23% | 43 |
| May 13, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | 1.25% | 98 |
| May 12, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | 0.63% | 80 |
| May 11, 2026 | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | -0.63% | 18 |
| May 8, 2026 | 3.28 | 3.28 | 3.20 | 3.20 | 3.20 | - | 98 |
| May 7, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -1.23% | 95 |
| May 6, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | 1.89% | 42 |
| May 5, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -0.63% | 89 |
| May 4, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | 1.27% | 83 |
| Apr 30, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | - | 123 |
| Apr 29, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | 0.64% | 100 |
| Apr 28, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | - | 65 |
| Apr 27, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | 0.64% | 12 |
| Apr 24, 2026 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | -0.64% | 100 |
| Apr 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Apr 22, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -1.25% | 92 |
| Apr 21, 2026 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | 1.91% | 219 |
| Apr 20, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | - | 95 |
| Apr 17, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | - | 88 |
| Apr 16, 2026 | 3.20 | 3.20 | 3.06 | 3.14 | 3.14 | -4.85% | 900 |
| Apr 15, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | - | 94 |
| Apr 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Apr 13, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Apr 10, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Apr 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Apr 8, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | 600 |
| Apr 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Apr 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.48% | - |
| Apr 1, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.01% | 250 |
| Mar 31, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.75% | - |
| Mar 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Mar 27, 2026 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | 0.63% | 300 |
| Mar 26, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Mar 25, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | 3 |
| Mar 24, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | - | 11 |
| Mar 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | - |
| 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% | - |