Forbo Holding AG (FRA:FOZN)
Germany · Delayed Price · Currency is EUR 995.00
+10.00 (1.02%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:FOZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | - |
| Aug 13, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1.51% | - |
| Aug 12, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 1.02% | - |
| Aug 11, 2026 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - | - |
| Aug 10, 2026 | 1,010.00 | 1,010.00 | 985.00 | 985.00 | 985.00 | - | - |
| Aug 7, 2026 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | -1.50% | - |
| Aug 6, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.50% | - |
| Aug 5, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - | - |
| Aug 4, 2026 | 980.00 | 995.00 | 980.00 | 995.00 | 995.00 | 2.58% | - |
| Aug 3, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | - |
| Jul 31, 2026 | 940.00 | 970.00 | 940.00 | 970.00 | 970.00 | 6.01% | - |
| Jul 30, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | -2.66% | - |
| Jul 29, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 11.90% | - |
| Jul 28, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 1.20% | - |
| Jul 27, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 3.75% | - |
| Jul 24, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -1.84% | - |
| Jul 23, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | - | - |
| Jul 22, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0.62% | - |
| Jul 21, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 3.18% | - |
| Jul 20, 2026 | 805.00 | 805.00 | 785.00 | 785.00 | 785.00 | - | - |
| Jul 17, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | -0.63% | - |
| Jul 16, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 1.94% | - |
| Jul 15, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | -0.64% | - |
| Jul 14, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | - |
| Jul 13, 2026 | 785.00 | 785.00 | 780.00 | 780.00 | 780.00 | -0.64% | - |
| Jul 10, 2026 | 780.00 | 785.00 | 780.00 | 785.00 | 785.00 | 1.95% | - |
| Jul 9, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - | - |
| Jul 8, 2026 | 790.00 | 790.00 | 770.00 | 770.00 | 770.00 | -1.91% | - |
| Jul 7, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | - |
| Jul 6, 2026 | 805.00 | 805.00 | 785.00 | 785.00 | 785.00 | -2.48% | - |
| Jul 3, 2026 | 795.00 | 805.00 | 795.00 | 805.00 | 805.00 | 1.26% | - |
| Jul 2, 2026 | 790.00 | 795.00 | 790.00 | 795.00 | 795.00 | -0.63% | 35 |
| Jul 1, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.63% | - |
| Jun 30, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - | - |
| Jun 29, 2026 | 805.00 | 805.00 | 795.00 | 795.00 | 795.00 | -1.24% | - |
| Jun 26, 2026 | 815.00 | 815.00 | 805.00 | 805.00 | 805.00 | 1.26% | - |
| Jun 25, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0.63% | - |
| Jun 24, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 1.94% | - |
| Jun 23, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Jun 22, 2026 | 800.00 | 800.00 | 775.00 | 775.00 | 775.00 | -6.06% | 70 |
| Jun 19, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | - |
| Jun 18, 2026 | 805.00 | 825.00 | 805.00 | 825.00 | 825.00 | 0.61% | - |