Forbo Holding AG (LON:0QKD)
London · Delayed Price · Currency is GBP · Price in CHF 944.99
-4.89 (-0.51%)
Feb 12, 2026, 5:07 PM GMT
Forbo Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 946.00 | 954.00 | 943.50 | 950.00 | 950.00 | 0.01% | 28 |
| Feb 11, 2026 | 945.00 | 953.00 | 945.00 | 949.88 | 949.88 | 0.61% | 483 |
| Feb 10, 2026 | 955.00 | 955.00 | 943.00 | 944.09 | 944.09 | -0.56% | 36 |
| Feb 9, 2026 | 952.00 | 960.00 | 941.00 | 949.40 | 949.40 | -0.06% | 395 |
| Feb 6, 2026 | 934.00 | 950.01 | 926.00 | 950.01 | 950.01 | 2.00% | 317 |
| Feb 5, 2026 | 936.00 | 936.00 | 924.00 | 931.43 | 931.43 | 0.13% | 73 |
| Feb 4, 2026 | 909.00 | 938.00 | 909.00 | 930.20 | 930.20 | 1.71% | 95 |
| Feb 3, 2026 | 911.00 | 917.00 | 907.00 | 914.57 | 914.57 | 0.58% | 44 |
| Feb 2, 2026 | 914.00 | 914.99 | 900.50 | 909.26 | 909.26 | -1.16% | 313 |
| Jan 30, 2026 | 912.00 | 919.92 | 902.00 | 919.92 | 919.92 | 0.22% | 602 |
| Jan 29, 2026 | 942.00 | 942.00 | 902.00 | 917.94 | 917.94 | -1.72% | 164 |
| Jan 28, 2026 | 942.00 | 942.00 | 930.99 | 934.01 | 934.01 | -0.90% | 816 |
| Jan 27, 2026 | 935.00 | 946.00 | 934.50 | 942.51 | 942.51 | -1.20% | 136 |
| Jan 26, 2026 | 942.00 | 954.00 | 942.00 | 953.99 | 953.99 | -1.04% | 234 |
| Jan 23, 2026 | 951.00 | 966.50 | 950.00 | 964.00 | 964.00 | 3.16% | 585 |
| Jan 22, 2026 | 915.00 | 956.99 | 915.00 | 934.51 | 934.51 | 2.70% | 562 |
| Jan 21, 2026 | 904.00 | 909.96 | 893.00 | 909.96 | 909.96 | 1.04% | 386 |
| Jan 20, 2026 | 892.00 | 900.57 | 885.00 | 900.57 | 900.57 | 1.42% | 543 |
| Jan 19, 2026 | 881.00 | 896.78 | 881.00 | 887.99 | 887.99 | -2.53% | 450 |
| Jan 16, 2026 | 902.00 | 917.00 | 902.00 | 910.99 | 910.99 | -0.65% | 332 |
| Jan 15, 2026 | 898.00 | 916.99 | 897.00 | 916.99 | 916.99 | 3.55% | 436 |
| Jan 14, 2026 | 889.00 | 896.99 | 885.53 | 885.53 | 885.53 | 1.32% | 105 |
| Jan 13, 2026 | 885.00 | 885.00 | 871.97 | 873.99 | 873.99 | -0.11% | 414 |
| Jan 12, 2026 | 875.00 | 882.78 | 874.92 | 874.92 | 874.92 | 1.52% | 313 |
| Jan 9, 2026 | 866.00 | 866.00 | 854.87 | 861.85 | 861.85 | -0.30% | 149 |
| Jan 8, 2026 | 844.00 | 864.99 | 844.00 | 864.42 | 864.42 | -0.44% | 55 |
| Jan 7, 2026 | 874.50 | 874.50 | 865.00 | 868.25 | 868.25 | -1.01% | 416 |
| Jan 6, 2026 | 885.00 | 885.00 | 868.00 | 877.13 | 877.13 | -1.43% | 85 |
| Jan 5, 2026 | 881.00 | 895.00 | 880.00 | 889.90 | 889.90 | 1.61% | 435 |
| Dec 30, 2025 | 871.50 | 875.81 | 871.50 | 875.81 | 875.81 | 0.28% | 130 |
| Dec 29, 2025 | 875.00 | 878.00 | 867.00 | 873.38 | 873.38 | 1.32% | 411 |
| Dec 23, 2025 | 864.00 | 872.00 | 862.03 | 862.03 | 862.03 | -0.23% | 199 |
| Dec 22, 2025 | 856.50 | 869.00 | 856.50 | 863.97 | 863.97 | 0.58% | 364 |
| Dec 19, 2025 | 880.00 | 880.00 | 858.00 | 858.99 | 858.99 | -1.32% | 25 |
| Dec 18, 2025 | 865.00 | 878.00 | 860.00 | 870.49 | 870.49 | 1.93% | 931 |
| Dec 17, 2025 | 857.00 | 870.00 | 853.99 | 853.99 | 853.99 | -0.40% | 202 |
| Dec 16, 2025 | 863.50 | 865.00 | 857.40 | 857.40 | 857.40 | 1.46% | 3,631 |
| Dec 15, 2025 | 839.00 | 851.00 | 839.00 | 845.05 | 845.05 | 0.96% | 1,921 |
| Dec 12, 2025 | 827.00 | 837.52 | 827.00 | 836.99 | 836.99 | 3.77% | 161 |
| Dec 11, 2025 | 805.50 | 809.00 | 805.50 | 806.58 | 806.58 | 0.45% | 614 |
| Dec 10, 2025 | 795.00 | 803.00 | 794.00 | 803.00 | 803.00 | 0.11% | 56 |
| Dec 9, 2025 | 799.50 | 805.08 | 796.00 | 802.08 | 802.08 | -0.92% | 1,948 |
| Dec 8, 2025 | 799.50 | 810.00 | 799.50 | 809.49 | 809.49 | 0.63% | 1,018 |
| Dec 5, 2025 | 805.00 | 809.52 | 799.97 | 804.45 | 804.45 | 1.06% | 1,164 |
| Dec 4, 2025 | 788.00 | 802.00 | 785.00 | 795.99 | 795.99 | 1.39% | 5,212 |
| Dec 3, 2025 | 774.00 | 785.99 | 772.00 | 785.08 | 785.08 | 2.66% | 1,556 |
| Dec 2, 2025 | 725.50 | 770.00 | 725.50 | 764.76 | 764.76 | 3.34% | 1,278 |
| Dec 1, 2025 | 737.00 | 744.00 | 734.53 | 740.01 | 740.01 | 0.62% | 161 |
| Nov 28, 2025 | 728.00 | 739.00 | 728.00 | 735.42 | 735.42 | 2.11% | 250 |
| Nov 27, 2025 | 726.00 | 726.00 | 720.20 | 720.20 | 720.19 | -0.06% | 12 |