FORIS AG (FRA:FRS)
Germany · Delayed Price · Currency is EUR 3.400
0.00 (0.00%)
At close: Nov 7, 2025
FORIS AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Sep 19, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Sep 18, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Sep 17, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Sep 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 15, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Sep 12, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | - |
| Sep 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Sep 10, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Sep 9, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Sep 8, 2025 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | 2.66% | 75 |
| Sep 5, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Sep 4, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.05% | - |
| Sep 3, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Sep 2, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | - |