FORIS AG (FRA:FRS)
Germany · Delayed Price · Currency is EUR 2.980
-0.020 (-0.67%)
Last updated: Aug 3, 2026, 5:20 PM CET
FRA:FRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | - | -0.67% | - |
| Jul 31, 2026 | 3.06 | 3.08 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Jul 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jul 29, 2026 | 3.04 | 3.12 | 3.04 | 3.08 | 3.08 | - | - |
| Jul 28, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Jul 27, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | - |
| Jul 24, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | -0.64% | - |
| Jul 23, 2026 | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Jul 22, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -2.47% | - |
| Jul 21, 2026 | 3.22 | 3.24 | 3.18 | 3.24 | 3.24 | - | - |
| Jul 20, 2026 | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | 1.89% | - |
| Jul 17, 2026 | 3.12 | 3.22 | 3.12 | 3.18 | 3.18 | 1.27% | - |
| Jul 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Jul 15, 2026 | 3.02 | 3.20 | 3.02 | 3.18 | 3.18 | 2.58% | - |
| Jul 14, 2026 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -6.06% | - |
| Jul 13, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Jul 10, 2026 | 3.44 | 3.48 | 3.38 | 3.38 | 3.38 | -2.87% | - |
| Jul 9, 2026 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | - | - |
| Jul 8, 2026 | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | -2.79% | - |
| Jul 7, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 0.56% | - |
| Jul 6, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | -0.56% | - |
| Jul 3, 2026 | 3.42 | 3.62 | 3.42 | 3.58 | 3.58 | 4.68% | 290 |
| Jul 2, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Jul 1, 2026 | 3.38 | 3.48 | 3.38 | 3.48 | 3.48 | 2.35% | - |
| Jun 30, 2026 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 3.03% | - |
| Jun 29, 2026 | 3.02 | 3.30 | 3.02 | 3.30 | 3.30 | 10.00% | 499 |
| Jun 26, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 1.35% | - |
| Jun 25, 2026 | 2.96 | 3.04 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Jun 24, 2026 | 3.00 | 3.06 | 2.98 | 2.98 | 2.98 | -1.97% | 1,000 |
| Jun 23, 2026 | 3.04 | 3.06 | 3.04 | 3.04 | 3.04 | - | - |
| Jun 22, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Jun 19, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | - |
| Jun 18, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | - |
| Jun 17, 2026 | 3.04 | 3.06 | 3.04 | 3.04 | 3.04 | - | - |
| Jun 16, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Jun 15, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 0.65% | - |
| Jun 12, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | - | - |
| Jun 11, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | - | - |
| Jun 10, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | - |
| Jun 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jun 8, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Jun 5, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | - | - |
| Jun 4, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | -1.29% | - |
| Jun 3, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | - | - |
| Jun 2, 2026 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | - | - |
| Jun 1, 2026 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | - | - |
| May 29, 2026 | 3.06 | 3.12 | 3.06 | 3.10 | 3.10 | - | - |
| May 28, 2026 | 3.10 | 3.16 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| May 27, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | -0.63% | - |
| May 26, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | - | - |