FORIS AG (FRA:FRS)
Germany · Delayed Price · Currency is EUR 3.200
-0.040 (-1.23%)
At close: Jan 9, 2026
FORIS AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 | - | - |