FORIS AG (FRA:FRS)
Germany flag Germany · Delayed Price · Currency is EUR
3.780
+0.040 (1.07%)
At close: Oct 15, 2025

FORIS AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20253.583.583.523.523.52-1.68%75
Oct 20, 20253.523.583.523.583.581.70%75
Oct 17, 20253.523.583.523.523.52-1.68%75
Oct 16, 20253.663.663.583.583.58-2.19%75
Oct 15, 20253.643.663.623.663.660.55%75
Oct 14, 20253.643.643.623.643.64-75
Oct 13, 20253.623.643.623.643.640.55%75
Oct 10, 20253.643.643.623.623.62-0.55%75
Oct 9, 20253.663.683.643.643.64-0.55%75
Oct 8, 20253.663.663.643.663.66-75
Oct 7, 20253.583.663.583.663.661.10%75
Oct 6, 20253.583.623.583.623.62-75
Oct 3, 20253.563.623.563.623.621.12%75
Oct 2, 20253.623.703.583.583.58-1.10%75
Oct 1, 20253.563.643.563.623.621.69%-
Sep 30, 20253.563.563.563.563.56-1.66%-
Sep 29, 20253.623.623.623.623.621.69%10
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%75
Sep 22, 20253.683.683.683.683.681.10%75
Sep 19, 20253.643.643.643.643.64-0.55%75
Sep 18, 20253.663.663.663.663.66-0.54%75
Sep 17, 20253.683.683.683.683.68-0.54%75
Sep 16, 20253.703.703.703.703.70-75
Sep 15, 20253.703.703.703.703.700.54%75
Sep 12, 20253.683.683.683.683.68-3.16%75
Sep 11, 20253.803.803.803.803.80-0.52%75
Sep 10, 20253.823.823.823.823.82-75
Sep 9, 20253.823.823.823.823.82-1.04%75
Sep 8, 20253.763.863.763.863.862.66%75
Sep 5, 20253.763.763.763.763.76-0.53%25
Sep 4, 20253.783.783.783.783.78-1.05%25
Sep 3, 20253.823.823.823.823.820.53%25
Sep 2, 20253.803.803.803.803.801.06%25
Sep 1, 20253.763.763.763.763.76-2.08%25
Aug 29, 20253.843.843.843.843.841.05%25
Aug 28, 20253.803.803.803.803.80-1.55%25
Aug 27, 20253.863.863.863.863.86-4.46%25
Aug 26, 20254.044.044.044.044.04-1.46%25
Aug 25, 20254.044.104.044.104.102.50%25
Aug 22, 20254.004.004.004.004.004.17%300
Aug 21, 20253.843.843.843.843.842.67%700
Aug 20, 20253.743.743.743.743.7410.00%700
Aug 19, 20253.403.403.403.403.403.66%300
Aug 18, 20253.283.283.283.283.281.23%300
Aug 15, 20253.243.243.243.243.24-3.57%300
Aug 14, 20253.363.363.363.363.3614.29%300
Aug 13, 20252.942.942.942.942.94-4.55%700