FORIS AG (FRA:FRS)
Germany flag Germany · Delayed Price · Currency is EUR
3.740
+0.080 (2.19%)
At close: Sep 26, 2025

FORIS AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20253.623.623.623.623.621.69%-
Sep 26, 20253.563.563.563.563.56-1.11%-
Sep 25, 20253.603.603.603.603.60-1.10%-
Sep 24, 20253.643.643.643.643.64-0.55%-
Sep 23, 20253.663.663.663.663.66-0.54%-
Sep 22, 20253.683.683.683.683.681.10%-
Sep 19, 20253.643.643.643.643.64-0.55%-
Sep 18, 20253.663.663.663.663.66-0.54%-
Sep 17, 20253.683.683.683.683.68-0.54%-
Sep 16, 20253.703.703.703.703.70--
Sep 15, 20253.703.703.703.703.700.54%-
Sep 12, 20253.683.683.683.683.68-3.16%-
Sep 11, 20253.803.803.803.803.80-0.52%-
Sep 10, 20253.823.823.823.823.82--
Sep 9, 20253.823.823.823.823.82-1.04%-
Sep 8, 20253.763.863.763.863.862.66%75
Sep 5, 20253.763.763.763.763.76-0.53%-
Sep 4, 20253.783.783.783.783.78-1.05%-
Sep 3, 20253.823.823.823.823.820.53%-
Sep 2, 20253.803.803.803.803.801.06%-
Sep 1, 20253.763.763.763.763.76-2.08%-
Aug 29, 20253.843.843.843.843.841.05%-
Aug 28, 20253.803.803.803.803.80-1.55%-
Aug 27, 20253.863.863.863.863.86-4.46%-
Aug 26, 20254.044.044.044.044.04-1.46%-
Aug 25, 20254.044.104.044.104.102.50%25
Aug 22, 20254.004.004.004.004.004.17%-
Aug 21, 20253.843.843.843.843.842.67%-
Aug 20, 20253.743.743.743.743.7410.00%-
Aug 19, 20253.403.403.403.403.403.66%-
Aug 18, 20253.283.283.283.283.281.23%-
Aug 15, 20253.243.243.243.243.24-3.57%-
Aug 14, 20253.363.363.363.363.3614.29%-
Aug 13, 20252.942.942.942.942.94-4.55%-
Aug 12, 20253.083.083.083.083.08-2.53%-
Aug 11, 20253.263.263.163.163.16-3.66%300
Aug 8, 20253.283.283.283.283.28-0.61%700
Aug 7, 20253.223.303.223.303.30-8.33%700
Aug 6, 20253.603.603.603.603.60-4.26%-
Aug 5, 20253.823.923.763.763.76-6.00%2,100
Aug 4, 20254.144.164.004.004.00-4.31%2,200
Aug 1, 20254.184.184.184.184.18--
Jul 31, 20254.184.184.184.184.18-0.48%-
Jul 30, 20254.204.204.204.204.20-0.47%-
Jul 29, 20254.224.224.224.224.220.48%-
Jul 28, 20254.204.204.204.204.201.45%-
Jul 25, 20254.144.144.144.144.14-0.96%-
Jul 24, 20254.184.184.184.184.18-0.48%-
Jul 23, 20254.124.204.124.204.201.45%450
Jul 22, 20254.144.144.144.144.140.98%-