Forbo Holding AG (LON:0QKD)
London · Delayed Price · Currency is GBP · Price in CHF 737.06
-1.97 (-0.27%)
At close: Nov 3, 2025
Forbo Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 740.00 | 743.00 | 734.00 | 737.06 | 737.06 | -0.27% | 234 |
| Oct 31, 2025 | 744.50 | 744.50 | 737.00 | 739.02 | 739.02 | -1.63% | 434 |
| Oct 30, 2025 | 757.00 | 757.00 | 749.00 | 751.28 | 751.28 | -0.62% | 132 |
| Oct 29, 2025 | 757.00 | 760.00 | 755.99 | 755.99 | 755.99 | -0.40% | 924 |
| Oct 28, 2025 | 760.00 | 763.12 | 757.00 | 758.99 | 758.99 | -1.36% | 34 |
| Oct 27, 2025 | 771.00 | 771.26 | 769.49 | 769.49 | 769.49 | 0.20% | 140 |
| Oct 24, 2025 | 779.00 | 779.00 | 767.99 | 767.99 | 767.99 | 1.13% | 319 |
| Oct 23, 2025 | 760.00 | 765.00 | 759.42 | 759.42 | 759.42 | 1.35% | 88 |
| Oct 22, 2025 | 747.00 | 762.00 | 747.00 | 749.33 | 749.33 | -0.36% | 209 |
| Oct 21, 2025 | 743.00 | 752.00 | 740.00 | 752.00 | 752.00 | 2.81% | 251 |
| Oct 20, 2025 | 740.00 | 741.99 | 731.45 | 731.45 | 731.45 | 0.85% | 85 |
| Oct 17, 2025 | 723.00 | 737.00 | 722.00 | 725.27 | 725.27 | 0.17% | 502 |
| Oct 16, 2025 | 730.00 | 732.00 | 721.83 | 724.07 | 724.07 | -0.45% | 41 |
| Oct 15, 2025 | 719.00 | 735.00 | 719.00 | 727.32 | 727.32 | 1.74% | 120 |
| Oct 14, 2025 | 725.00 | 725.00 | 711.02 | 714.91 | 714.91 | -2.02% | 102 |
| Oct 13, 2025 | 739.00 | 739.00 | 727.00 | 729.67 | 729.67 | 2.05% | 223 |
| Oct 10, 2025 | 732.00 | 732.00 | 715.00 | 715.00 | 715.00 | -2.07% | 1,181 |
| Oct 9, 2025 | 729.15 | 730.07 | 724.99 | 730.07 | 730.07 | 0.84% | 222 |
| Oct 8, 2025 | 725.00 | 725.00 | 722.99 | 723.97 | 723.97 | 0.54% | 360 |
| Oct 7, 2025 | 730.00 | 731.40 | 720.07 | 720.07 | 720.07 | -0.68% | 109 |
| Oct 6, 2025 | 737.00 | 737.00 | 714.00 | 725.00 | 725.00 | -0.45% | 268 |
| Oct 3, 2025 | 735.00 | 736.51 | 724.00 | 728.25 | 728.25 | -0.46% | 141 |
| Oct 2, 2025 | 734.00 | 738.00 | 725.00 | 731.59 | 731.59 | 0.44% | 185 |
| Oct 1, 2025 | 730.00 | 733.00 | 722.00 | 728.37 | 728.37 | 0.35% | 38 |
| Sep 30, 2025 | 731.00 | 731.00 | 725.00 | 725.80 | 725.80 | -0.44% | 130 |
| Sep 29, 2025 | 743.00 | 743.00 | 723.00 | 729.00 | 729.00 | -0.98% | 387 |
| Sep 26, 2025 | 758.00 | 758.00 | 736.18 | 736.18 | 736.18 | -3.39% | 64 |
| Sep 25, 2025 | 783.00 | 783.00 | 754.99 | 762.00 | 762.00 | -2.09% | 933 |
| Sep 24, 2025 | 788.00 | 789.00 | 778.28 | 778.28 | 778.28 | -1.50% | 815 |
| Sep 23, 2025 | 800.00 | 800.00 | 781.00 | 790.15 | 790.15 | 0.44% | 1,099 |
| Sep 22, 2025 | 786.00 | 787.00 | 785.36 | 786.66 | 786.66 | 0.34% | 69 |
| Sep 19, 2025 | 794.00 | 794.00 | 778.99 | 784.00 | 784.00 | -0.95% | 347 |
| Sep 18, 2025 | 789.00 | 797.00 | 785.00 | 791.53 | 791.53 | -0.13% | 186 |
| Sep 17, 2025 | 795.50 | 796.50 | 786.00 | 792.58 | 792.58 | -0.32% | 626 |
| Sep 16, 2025 | 799.00 | 799.00 | 793.00 | 795.10 | 795.10 | -1.12% | 1,189 |
| Sep 15, 2025 | 797.00 | 804.08 | 796.50 | 804.08 | 804.08 | 1.78% | 1,729 |
| Sep 12, 2025 | 804.00 | 804.00 | 788.99 | 790.00 | 790.00 | -0.88% | 380 |
| Sep 11, 2025 | 793.00 | 804.00 | 793.00 | 797.00 | 797.00 | 1.26% | 275 |
| Sep 10, 2025 | 787.00 | 787.08 | 784.50 | 787.08 | 787.08 | -0.62% | 149 |
| Sep 9, 2025 | 793.50 | 795.50 | 791.00 | 791.99 | 791.99 | 0.51% | 975 |
| Sep 8, 2025 | 798.00 | 798.00 | 786.50 | 788.01 | 788.01 | -1.38% | 54 |
| Sep 5, 2025 | 802.00 | 803.00 | 790.00 | 799.01 | 799.01 | -0.26% | 715 |
| Sep 4, 2025 | 794.00 | 801.10 | 791.00 | 801.10 | 801.10 | 1.58% | 1,029 |
| Sep 3, 2025 | 789.00 | 793.00 | 781.33 | 788.63 | 788.63 | 0.45% | 481 |
| Sep 2, 2025 | 795.00 | 795.00 | 784.00 | 785.10 | 785.10 | -1.68% | 48 |
| Sep 1, 2025 | 803.00 | 803.00 | 788.00 | 798.48 | 798.48 | 0.69% | 901 |
| Aug 29, 2025 | 797.00 | 798.00 | 793.00 | 793.00 | 793.00 | -0.50% | 382 |
| Aug 28, 2025 | 805.00 | 805.00 | 796.50 | 797.00 | 797.00 | -0.13% | 444 |
| Aug 27, 2025 | 796.50 | 798.00 | 796.50 | 798.00 | 798.00 | -0.25% | 408 |
| Aug 26, 2025 | 803.00 | 808.00 | 800.00 | 800.00 | 800.00 | -0.74% | 132 |