Forbo Holding AG (LON:0QKD)
London · Delayed Price · Currency is GBP · Price in CHF 721.73
-6.27 (-0.86%)
At close: Mar 27, 2026
LON:0QKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 720.00 | 722.07 | 720.00 | 721.73 | 721.73 | -0.86% | 26 |
| Mar 26, 2026 | 732.00 | 732.00 | 727.99 | 727.99 | 727.99 | -1.22% | 155 |
| Mar 25, 2026 | 738.00 | 749.00 | 736.99 | 737.00 | 737.00 | 3.20% | 286 |
| Mar 24, 2026 | 699.00 | 719.00 | 699.00 | 714.16 | 714.16 | -0.40% | 164 |
| Mar 23, 2026 | 677.00 | 728.00 | 677.00 | 717.00 | 717.00 | 3.60% | 301 |
| Mar 20, 2026 | 689.00 | 694.00 | 689.00 | 692.11 | 692.11 | 0.31% | 313 |
| Mar 19, 2026 | 708.00 | 708.00 | 690.00 | 690.00 | 690.00 | -4.99% | 551 |
| Mar 18, 2026 | 746.00 | 746.00 | 721.00 | 726.22 | 726.22 | -0.24% | 996 |
| Mar 17, 2026 | 725.00 | 736.00 | 725.00 | 727.98 | 727.98 | -1.97% | 228 |
| Mar 16, 2026 | 795.00 | 795.00 | 738.99 | 742.61 | 742.61 | -1.77% | 55 |
| Mar 13, 2026 | 765.00 | 766.00 | 750.99 | 756.00 | 756.00 | -1.13% | 425 |
| Mar 12, 2026 | 765.00 | 767.56 | 763.63 | 764.68 | 764.68 | 0.23% | 45 |
| Mar 11, 2026 | 762.00 | 773.00 | 754.00 | 762.95 | 762.95 | -1.56% | 366 |
| Mar 10, 2026 | 825.00 | 825.00 | 771.00 | 775.00 | 775.00 | 2.18% | 600 |
| Mar 9, 2026 | 756.00 | 760.99 | 752.50 | 758.45 | 758.45 | -2.69% | 488 |
| Mar 6, 2026 | 770.00 | 779.45 | 770.00 | 779.45 | 779.45 | -1.08% | 116 |
| Mar 5, 2026 | 804.00 | 806.00 | 787.99 | 787.99 | 787.99 | -1.00% | 397 |
| Mar 4, 2026 | 804.50 | 814.00 | 795.93 | 795.93 | 795.93 | -2.34% | 79 |
| Mar 3, 2026 | 833.50 | 833.50 | 803.50 | 815.00 | 815.00 | -7.16% | 978 |
| Mar 2, 2026 | 881.50 | 884.00 | 866.05 | 877.83 | 877.83 | -2.33% | 294 |
| Feb 27, 2026 | 898.00 | 905.50 | 893.00 | 898.81 | 898.81 | -0.67% | 398 |
| Feb 26, 2026 | 889.00 | 904.92 | 889.00 | 904.92 | 904.92 | -0.42% | 81 |
| Feb 25, 2026 | 923.50 | 928.00 | 908.78 | 908.78 | 908.78 | -0.02% | 307 |
| Feb 24, 2026 | 904.00 | 912.00 | 904.00 | 908.99 | 908.99 | 0.08% | 770 |
| Feb 23, 2026 | 916.00 | 916.00 | 902.98 | 908.26 | 908.26 | -1.15% | 97 |
| Feb 20, 2026 | 920.50 | 922.50 | 918.87 | 918.87 | 918.87 | -1.61% | 172 |
| Feb 19, 2026 | 928.00 | 936.00 | 925.50 | 933.92 | 933.92 | 1.00% | 179 |
| Feb 18, 2026 | 920.00 | 924.65 | 918.00 | 924.65 | 924.65 | -0.40% | 66 |
| Feb 17, 2026 | 924.00 | 931.50 | 923.65 | 928.34 | 928.34 | -1.60% | 137 |
| Feb 16, 2026 | 954.00 | 954.00 | 942.00 | 943.47 | 943.47 | -1.10% | 455 |
| Feb 13, 2026 | 941.50 | 955.00 | 935.00 | 953.99 | 953.99 | 0.52% | 260 |
| Feb 12, 2026 | 946.00 | 955.10 | 943.50 | 949.10 | 949.09 | -0.08% | 222 |
| 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 |