FORIS AG (FRA:FRS)
Germany · Delayed Price · Currency is EUR 3.040
0.00 (0.00%)
At close: Nov 28, 2025
FORIS AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 1.32% | - |
| Nov 28, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | - | - |
| Nov 27, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | - | - |
| Nov 26, 2025 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | -2.56% | - |
| Nov 25, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Nov 24, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Nov 21, 2025 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 2.56% | - |
| Nov 20, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Nov 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Nov 18, 2025 | 3.34 | 3.34 | 3.14 | 3.14 | 3.14 | -6.55% | - |
| Nov 17, 2025 | 3.26 | 3.38 | 3.26 | 3.36 | 3.36 | 1.20% | - |
| Nov 14, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 0.61% | - |
| Nov 13, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | - | - |
| Nov 12, 2025 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | - | - |
| Nov 11, 2025 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | - | - |
| Nov 10, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | - |
| Nov 7, 2025 | 3.26 | 3.30 | 3.20 | 3.20 | 3.20 | -3.61% | - |
| Nov 6, 2025 | 3.32 | 3.34 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Nov 5, 2025 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | 1.20% | - |
| Nov 4, 2025 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | - | - |
| Nov 3, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 2.45% | - |
| Oct 31, 2025 | 3.36 | 3.36 | 3.26 | 3.26 | 3.26 | -3.55% | - |
| Oct 30, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Oct 29, 2025 | 3.36 | 3.44 | 3.36 | 3.40 | 3.40 | 0.59% | - |
| Oct 28, 2025 | 3.36 | 3.44 | 3.36 | 3.38 | 3.38 | -0.59% | - |
| Oct 27, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | - | - |
| Oct 24, 2025 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -3.41% | - |
| Oct 23, 2025 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | - | - |
| Oct 22, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Oct 21, 2025 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Oct 20, 2025 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | 1.70% | - |
| Oct 17, 2025 | 3.52 | 3.58 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Oct 16, 2025 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Oct 15, 2025 | 3.64 | 3.66 | 3.62 | 3.66 | 3.66 | 0.55% | - |
| Oct 14, 2025 | 3.64 | 3.64 | 3.62 | 3.64 | 3.64 | - | - |
| Oct 13, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 0.55% | - |
| Oct 10, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Oct 9, 2025 | 3.66 | 3.68 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Oct 8, 2025 | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | - | - |
| Oct 7, 2025 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | 1.10% | - |
| Oct 6, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | - | - |
| Oct 3, 2025 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | 1.12% | - |
| Oct 2, 2025 | 3.62 | 3.70 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Oct 1, 2025 | 3.56 | 3.64 | 3.56 | 3.62 | 3.62 | 1.69% | - |
| Sep 30, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | - |
| Sep 29, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| Sep 26, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Sep 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Sep 24, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Sep 23, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |