Forbo Holding AG (FRA:FOZN)
Germany · Delayed Price · Currency is EUR 925.00
-60.00 (-6.09%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:FOZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 920.00 | 925.00 | 920.00 | 925.00 | 925.00 | -6.09% | 2 |
| Oct 22, 2026 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | -3.43% | - |
| Oct 21, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | - |
| Oct 20, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | - |
| Oct 19, 2026 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | 2.00% | - |
| Oct 16, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.50% | - |
| Oct 15, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 1.53% | - |
| Oct 14, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 2.08% | - |
| Oct 13, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - | - |
| Oct 12, 2026 | 970.00 | 970.00 | 960.00 | 960.00 | 960.00 | 1.05% | - |
| Oct 9, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -0.52% | - |
| Oct 8, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | -1.55% | - |
| Oct 7, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -0.51% | - |
| Oct 6, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | -0.51% | - |
| Oct 5, 2026 | 985.00 | 985.00 | 980.00 | 980.00 | 980.00 | - | - |
| Oct 2, 2026 | 975.00 | 980.00 | 975.00 | 980.00 | 980.00 | -1.51% | - |
| Oct 1, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0.51% | - |
| Sep 30, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 1.02% | - |
| Sep 29, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Sep 28, 2026 | 965.00 | 980.00 | 965.00 | 980.00 | 980.00 | 1.55% | - |
| Sep 25, 2026 | 975.00 | 975.00 | 965.00 | 965.00 | 965.00 | -1.03% | - |
| Sep 24, 2026 | 1,000.00 | 1,000.00 | 975.00 | 975.00 | 975.00 | -2.50% | - |
| Sep 23, 2026 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | - |
| Sep 22, 2026 | 990.00 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | 2.02% | - |
| Sep 21, 2026 | 980.00 | 990.00 | 980.00 | 990.00 | 990.00 | 1.02% | - |
| Sep 18, 2026 | 995.00 | 995.00 | 980.00 | 980.00 | 980.00 | -1.51% | - |
| Sep 17, 2026 | 975.00 | 995.00 | 975.00 | 995.00 | 995.00 | 2.05% | - |
| Sep 16, 2026 | 970.00 | 975.00 | 970.00 | 975.00 | 975.00 | 0.52% | - |
| Sep 15, 2026 | 980.00 | 980.00 | 970.00 | 970.00 | 970.00 | -1.02% | - |
| Sep 14, 2026 | 1,010.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | -2.97% | - |
| Sep 11, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | - |
| Sep 10, 2026 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.94% | - |
| Sep 9, 2026 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.96% | - |
| Sep 8, 2026 | 1,030.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.97% | - |
| Sep 7, 2026 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.90% | - |
| Sep 4, 2026 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 3.96% | - |
| Sep 3, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.98% | - |
| Sep 2, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.97% | - |
| Sep 1, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | - |
| Aug 31, 2026 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.98% | - |
| Aug 28, 2026 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.99% | - |
| Aug 27, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1.51% | - |
| Aug 26, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 1.02% | - |
| Aug 25, 2026 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0.51% | - |
| Aug 24, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Aug 21, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | - |
| Aug 20, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0.51% | - |
| Aug 19, 2026 | 970.00 | 975.00 | 970.00 | 975.00 | 975.00 | -1.02% | 2 |
| Aug 18, 2026 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - | - |
| Aug 17, 2026 | 1,010.00 | 1,010.00 | 985.00 | 985.00 | 985.00 | -2.48% | - |