Forbo Holding AG (LON:0QKD)
London · Delayed Price · Currency is GBP · Price in CHF 790.00
-7.00 (-0.88%)
At close: Sep 12, 2025
Forbo Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 814.00 | 814.00 | 804.00 | 806.00 | 806.00 | -0.86% | 2 |
| Aug 22, 2025 | 787.00 | 813.00 | 779.00 | 813.00 | 813.00 | 3.96% | 29 |
| Aug 21, 2025 | 780.50 | 782.00 | 780.00 | 782.00 | 782.00 | - | 55 |
| Aug 20, 2025 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | -1.51% | 1 |
| Aug 19, 2025 | 782.00 | 798.00 | 782.00 | 794.00 | 794.00 | 2.45% | 8 |
| Aug 15, 2025 | 780.00 | 781.00 | 773.00 | 775.00 | 775.00 | -1.65% | 68 |
| Aug 14, 2025 | 788.00 | 788.00 | 784.00 | 788.00 | 788.00 | 0.19% | 74 |
| Aug 13, 2025 | 782.00 | 786.50 | 782.00 | 786.50 | 786.50 | 1.35% | 13 |
| Aug 11, 2025 | 751.00 | 784.00 | 751.00 | 776.00 | 776.00 | 1.44% | 72 |
| Aug 8, 2025 | 750.00 | 765.00 | 750.00 | 765.00 | 765.00 | 0.26% | 113 |
| Aug 7, 2025 | 758.00 | 766.00 | 754.00 | 763.00 | 763.00 | 2.42% | 1,081 |
| Aug 6, 2025 | 761.00 | 762.00 | 744.00 | 745.00 | 745.00 | -1.46% | 16 |
| Aug 5, 2025 | 760.00 | 760.00 | 752.00 | 756.00 | 756.00 | -1.18% | 19 |
| Aug 4, 2025 | 771.00 | 778.50 | 760.00 | 765.00 | 765.00 | -2.67% | 47 |
| Jul 31, 2025 | 797.50 | 797.50 | 786.00 | 786.00 | 786.00 | -1.75% | 50 |
| Jul 30, 2025 | 775.00 | 800.00 | 775.00 | 800.00 | 800.00 | 2.17% | 87 |
| Jul 29, 2025 | 816.00 | 816.00 | 763.00 | 783.00 | 783.00 | -13.00% | 380 |
| Jul 28, 2025 | 921.00 | 922.00 | 900.00 | 900.00 | 900.00 | -1.21% | 11 |
| Jul 25, 2025 | 912.00 | 912.00 | 911.00 | 911.00 | 911.00 | -0.16% | 300 |
| Jul 24, 2025 | 903.00 | 912.50 | 900.00 | 912.50 | 912.50 | 1.16% | 16 |
| Jul 23, 2025 | 904.50 | 913.00 | 902.00 | 902.00 | 902.00 | 1.41% | 22 |
| Jul 22, 2025 | 893.50 | 895.00 | 889.50 | 889.50 | 889.50 | -1.17% | 185 |
| Jul 21, 2025 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | 0.73% | 132 |
| Jul 18, 2025 | 897.00 | 897.00 | 893.00 | 893.50 | 893.50 | 0.85% | 19 |
| Jul 17, 2025 | 890.00 | 890.00 | 886.00 | 886.00 | 886.00 | 1.08% | - |
| Jul 16, 2025 | 879.00 | 886.50 | 875.00 | 876.50 | 876.50 | -1.09% | 169 |
| Jul 15, 2025 | 903.00 | 907.00 | 880.00 | 886.17 | 886.17 | -0.88% | 85 |
| Jul 14, 2025 | 894.00 | 894.00 | 894.00 | 894.00 | 894.00 | -1.92% | 3 |
| Jul 11, 2025 | 877.00 | 911.50 | 877.00 | 911.50 | 911.50 | -0.16% | 80 |
| Jul 10, 2025 | 864.50 | 915.00 | 862.50 | 913.00 | 913.00 | 8.05% | 99 |
| Jul 9, 2025 | 835.50 | 848.50 | 831.00 | 845.00 | 845.00 | 2.80% | 67 |
| Jul 8, 2025 | 829.00 | 831.00 | 822.00 | 822.00 | 822.00 | -1.20% | 18 |
| Jul 7, 2025 | 834.00 | 834.00 | 831.50 | 832.00 | 832.00 | -0.36% | 132 |