Forbo Holding AG (FRA:FOZN)
Germany · Delayed Price · Currency is EUR 795.00
-5.00 (-0.63%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:FOZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | - | -1.27% | - |
| Jun 1, 2026 | 815.00 | 815.00 | 790.00 | 790.00 | 790.00 | -2.47% | 1 |
| May 29, 2026 | 815.00 | 815.00 | 810.00 | 810.00 | 810.00 | - | - |
| May 28, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | - |
| May 27, 2026 | 815.00 | 815.00 | 810.00 | 810.00 | 810.00 | -0.61% | - |
| May 26, 2026 | 795.00 | 815.00 | 795.00 | 815.00 | 815.00 | 2.52% | - |
| May 25, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - | 6 |
| May 22, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0.63% | - |
| May 21, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | - |
| May 20, 2026 | 775.00 | 790.00 | 775.00 | 790.00 | 790.00 | 0.64% | - |
| May 19, 2026 | 780.00 | 785.00 | 780.00 | 785.00 | 785.00 | 0.64% | 7 |
| May 18, 2026 | 800.00 | 800.00 | 780.00 | 780.00 | 780.00 | -2.50% | - |
| May 15, 2026 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 1.27% | - |
| May 14, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 2.60% | - |
| May 13, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | -3.14% | - |
| May 12, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -0.63% | - |
| May 11, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| May 8, 2026 | 815.00 | 815.00 | 800.00 | 800.00 | 800.00 | -1.23% | - |
| May 7, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -1.22% | - |
| May 6, 2026 | 790.00 | 820.00 | 790.00 | 820.00 | 820.00 | 3.80% | 10 |
| May 5, 2026 | 785.00 | 790.00 | 785.00 | 790.00 | 790.00 | 0.64% | - |
| May 4, 2026 | 795.00 | 795.00 | 785.00 | 785.00 | 785.00 | -1.26% | - |
| Apr 30, 2026 | 775.00 | 795.00 | 775.00 | 795.00 | 795.00 | - | - |
| Apr 29, 2026 | 780.00 | 795.00 | 780.00 | 795.00 | 795.00 | 1.92% | 4 |
| Apr 28, 2026 | 785.00 | 785.00 | 780.00 | 780.00 | 780.00 | -0.64% | - |
| Apr 27, 2026 | 775.00 | 785.00 | 775.00 | 785.00 | 785.00 | 1.29% | - |
| Apr 24, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Apr 23, 2026 | 780.00 | 780.00 | 775.00 | 775.00 | 775.00 | -0.64% | - |
| Apr 22, 2026 | 795.00 | 795.00 | 780.00 | 780.00 | 780.00 | -1.89% | - |
| Apr 21, 2026 | 805.00 | 805.00 | 795.00 | 795.00 | 795.00 | -1.24% | - |
| Apr 20, 2026 | 825.00 | 825.00 | 805.00 | 805.00 | 805.00 | -2.42% | - |
| Apr 17, 2026 | 795.00 | 825.00 | 795.00 | 825.00 | 825.00 | 3.77% | - |
| Apr 16, 2026 | 805.00 | 805.00 | 795.00 | 795.00 | 795.00 | -1.24% | - |
| Apr 15, 2026 | 820.00 | 820.00 | 805.00 | 805.00 | 805.00 | -1.83% | - |
| Apr 14, 2026 | 805.00 | 820.00 | 805.00 | 820.00 | 820.00 | 1.23% | - |
| Apr 13, 2026 | 815.00 | 815.00 | 810.00 | 810.00 | 810.00 | -0.61% | 12 |
| Apr 10, 2026 | 790.00 | 815.00 | 790.00 | 815.00 | 815.00 | 2.52% | - |
| Apr 9, 2026 | 815.00 | 815.00 | 790.00 | 795.00 | 795.00 | 1.20% | 15 |
| Apr 8, 2026 | 750.00 | 815.00 | 750.00 | 815.00 | 785.58 | 8.67% | - |
| Apr 7, 2026 | 785.00 | 785.00 | 750.00 | 750.00 | 722.93 | -4.34% | 3 |
| Apr 2, 2026 | 800.00 | 801.00 | 784.00 | 784.00 | 755.70 | -2.12% | 6 |
| Apr 1, 2026 | 789.00 | 801.00 | 789.00 | 801.00 | 772.09 | 1.78% | - |
| Mar 31, 2026 | 779.00 | 787.00 | 779.00 | 787.00 | 758.59 | 1.16% | - |
| Mar 30, 2026 | 776.00 | 778.00 | 776.00 | 778.00 | 749.92 | -1.27% | - |
| Mar 27, 2026 | 788.00 | 788.00 | 788.00 | 788.00 | 759.56 | -0.13% | - |
| Mar 26, 2026 | 795.00 | 795.00 | 789.00 | 789.00 | 760.52 | -0.88% | - |
| Mar 25, 2026 | 775.00 | 796.00 | 775.00 | 796.00 | 767.27 | 2.84% | - |
| Mar 24, 2026 | 775.00 | 775.00 | 774.00 | 774.00 | 746.06 | -0.26% | - |
| Mar 23, 2026 | 753.00 | 776.00 | 753.00 | 776.00 | 747.99 | 3.19% | - |
| Mar 20, 2026 | 746.00 | 752.00 | 746.00 | 752.00 | 724.85 | 0.80% | - |