FORIS AG (FRA:FRS)
Germany · Delayed Price · Currency is EUR 3.080
-0.060 (-1.91%)
At close: Jan 30, 2026
FORIS AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Jan 29, 2026 | 3.08 | 3.18 | 3.08 | 3.14 | 3.14 | 1.29% | - |
| Jan 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Jan 27, 2026 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 1.30% | - |
| Jan 26, 2026 | 2.98 | 3.08 | 2.98 | 3.08 | 3.08 | 2.67% | - |
| Jan 23, 2026 | 2.98 | 3.10 | 2.98 | 3.00 | 3.00 | -3.85% | - |
| Jan 22, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Jan 21, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Jan 20, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 1.90% | - |
| Jan 19, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Jan 16, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 1.26% | - |
| Jan 15, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Jan 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Jan 13, 2026 | 3.20 | 3.28 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Jan 12, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.63% | - |
| Jan 9, 2026 | 3.20 | 3.24 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Jan 8, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | - | - |
| Jan 7, 2026 | 3.40 | 3.40 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Jan 6, 2026 | 3.26 | 3.50 | 3.20 | 3.22 | 3.22 | 1.26% | 801 |
| Jan 5, 2026 | 3.18 | 3.24 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Jan 2, 2026 | 3.46 | 3.46 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 30, 2025 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | 3.23% | - |
| Dec 29, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 0.65% | - |
| Dec 23, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | - |
| Dec 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 19, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Dec 18, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Dec 17, 2025 | 3.02 | 3.38 | 3.02 | 3.10 | 3.10 | 1.97% | 660 |
| Dec 16, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | - | - |
| Dec 15, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 12, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 10, 2025 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Dec 9, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | - | - |
| Dec 8, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 1.97% | - |
| Dec 5, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 4, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | - | - |
| Dec 3, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | - | - |
| Dec 2, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| 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% | - |