FORIS AG (FRA:FRS)
Germany · Delayed Price · Currency is EUR 3.180
-0.020 (-0.63%)
Last updated: Jun 12, 2026, 5:35 PM CET
FRA:FRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 25, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | - | - |
| May 22, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | - | - |
| May 21, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 1.28% | - |
| May 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| May 19, 2026 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 0.65% | - |
| May 18, 2026 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 0.65% | - |
| May 15, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| May 14, 2026 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 0.65% | - |
| May 13, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| May 12, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | - | - |
| May 11, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | - | - |
| May 8, 2026 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 0.65% | - |
| May 7, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -1.91% | 160 |
| May 6, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | - |
| May 5, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | - | - |
| May 4, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | - | - |
| Apr 30, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | - | - |
| Apr 29, 2026 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 1.31% | - |
| Apr 28, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | - | - |
| Apr 27, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | - | - |
| Apr 24, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | - | - |
| Apr 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Apr 22, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | - | - |
| Apr 21, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | - | - |
| Apr 20, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Apr 17, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | - | - |
| Apr 16, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -2.55% | - |
| Apr 15, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Apr 14, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | -0.63% | - |
| Apr 13, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | - | - |
| Apr 10, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | - | - |
| Apr 9, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | -2.44% | - |
| Apr 8, 2026 | 3.08 | 3.28 | 3.08 | 3.28 | 3.28 | 5.13% | - |
| Apr 7, 2026 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 1.30% | - |
| Apr 2, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Apr 1, 2026 | 3.10 | 3.14 | 3.10 | 3.12 | 3.12 | - | - |