FORIS AG (FRA:FRS)
Germany · Delayed Price · Currency is EUR 3.040
-0.020 (-0.65%)
At close: Mar 27, 2026
FRA:FRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Mar 26, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 0.66% | - |
| Mar 25, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | - | - |
| Mar 24, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | - | - |
| Mar 23, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | - | - |
| Mar 20, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | - | - |
| Mar 19, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | - | - |
| Mar 18, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | - | - |
| Mar 17, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Mar 16, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Mar 13, 2026 | 3.08 | 3.10 | 3.04 | 3.10 | 3.10 | 1.97% | - |
| Mar 12, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Mar 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 10, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Mar 9, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Mar 6, 2026 | 3.20 | 3.24 | 3.20 | 3.22 | 3.22 | - | - |
| Mar 5, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 0.63% | - |
| Mar 4, 2026 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | 3.90% | - |
| Mar 3, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 2, 2026 | 3.22 | 3.22 | 3.08 | 3.08 | 3.08 | -4.35% | - |
| Feb 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Feb 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Feb 25, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Feb 24, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.55% | - |
| Feb 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Feb 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Feb 19, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Feb 18, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Feb 17, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Feb 16, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 0.64% | - |
| Feb 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Feb 12, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 1.30% | - |
| Feb 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Feb 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| Feb 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Feb 6, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Feb 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Feb 4, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Feb 3, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | - |
| Feb 2, 2026 | 3.06 | 3.10 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| 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% | - |