Forbo Holding AG (FRA:FOZN)
Germany · Delayed Price · Currency is EUR 815.00
+20.00 (2.52%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:FOZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 800.00 | 820.00 | 800.00 | 820.00 | 820.00 | 2.50% | 2 |
| Jun 16, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -0.62% | - |
| Jun 15, 2026 | 790.00 | 805.00 | 790.00 | 805.00 | 805.00 | 4.55% | - |
| Jun 12, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 1.32% | - |
| Jun 11, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | - |
| Jun 10, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | - |
| Jun 9, 2026 | 765.00 | 785.00 | 760.00 | 760.00 | 760.00 | -0.65% | 1 |
| Jun 8, 2026 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | -0.65% | - |
| Jun 5, 2026 | 775.00 | 775.00 | 770.00 | 770.00 | 770.00 | -0.65% | - |
| Jun 4, 2026 | 785.00 | 785.00 | 775.00 | 775.00 | 775.00 | -1.27% | - |
| Jun 3, 2026 | 795.00 | 795.00 | 785.00 | 785.00 | 785.00 | -1.88% | - |
| Jun 2, 2026 | 780.00 | 800.00 | 780.00 | 800.00 | 800.00 | 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% | - |