Forbo Holding AG (FRA:FOZN)
Germany · Delayed Price · Currency is EUR 775.00
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:FOZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.45% | 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% | - |
| Mar 19, 2026 | 784.00 | 784.00 | 746.00 | 746.00 | 719.07 | -4.85% | - |
| Mar 18, 2026 | 795.00 | 795.00 | 784.00 | 784.00 | 755.70 | -1.51% | - |
| Mar 17, 2026 | 807.00 | 807.00 | 796.00 | 796.00 | 767.27 | -1.49% | - |
| Mar 16, 2026 | 821.00 | 821.00 | 808.00 | 808.00 | 778.83 | -1.70% | - |
| Mar 13, 2026 | 838.00 | 838.00 | 822.00 | 822.00 | 792.33 | -2.03% | - |
| Mar 12, 2026 | 843.00 | 843.00 | 839.00 | 839.00 | 808.71 | -0.47% | - |
| Mar 11, 2026 | 843.00 | 849.00 | 843.00 | 843.00 | 812.57 | - | 3 |
| Mar 10, 2026 | 832.00 | 843.00 | 832.00 | 843.00 | 812.57 | 1.20% | - |
| Mar 9, 2026 | 845.00 | 845.00 | 833.00 | 833.00 | 802.93 | -1.19% | - |
| Mar 6, 2026 | 860.00 | 860.00 | 843.00 | 843.00 | 812.57 | -2.09% | - |
| Mar 5, 2026 | 878.00 | 878.00 | 861.00 | 861.00 | 829.92 | -1.82% | - |
| Mar 4, 2026 | 890.00 | 890.00 | 877.00 | 877.00 | 845.34 | -1.35% | - |
| Mar 3, 2026 | 941.00 | 941.00 | 889.00 | 889.00 | 856.91 | -5.43% | 81 |
| Mar 2, 2026 | 984.00 | 984.00 | 940.00 | 940.00 | 906.07 | -3.98% | - |
| Feb 27, 2026 | 975.00 | 979.00 | 975.00 | 979.00 | 943.66 | 0.51% | - |
| Feb 26, 2026 | 982.00 | 982.00 | 974.00 | 974.00 | 938.84 | -0.92% | - |
| Feb 25, 2026 | 988.00 | 988.00 | 983.00 | 983.00 | 947.52 | -0.51% | - |
| Feb 24, 2026 | 979.00 | 988.00 | 979.00 | 988.00 | 952.34 | 0.82% | - |
| Feb 23, 2026 | 994.00 | 994.00 | 980.00 | 980.00 | 944.62 | -1.31% | - |
| Feb 20, 2026 | 1,008.00 | 1,008.00 | 993.00 | 993.00 | 957.16 | -1.49% | - |
| Feb 19, 2026 | 1,010.00 | 1,010.00 | 1,008.00 | 1,008.00 | 971.61 | -0.20% | - |
| Feb 18, 2026 | 1,008.00 | 1,010.00 | 1,008.00 | 1,010.00 | 973.54 | 0.20% | - |
| Feb 17, 2026 | 1,026.00 | 1,026.00 | 1,008.00 | 1,008.00 | 971.61 | -1.75% | - |
| Feb 16, 2026 | 1,038.00 | 1,038.00 | 1,026.00 | 1,026.00 | 988.96 | -0.97% | - |
| Feb 13, 2026 | 1,026.00 | 1,036.00 | 1,026.00 | 1,036.00 | 998.60 | 0.97% | - |
| Feb 12, 2026 | 1,026.00 | 1,038.00 | 1,026.00 | 1,026.00 | 988.96 | - | 11 |
| Feb 11, 2026 | 1,032.00 | 1,032.00 | 1,026.00 | 1,026.00 | 988.96 | -0.58% | - |