Forbo Holding AG (LON:0QKD)
London · Delayed Price · Currency is GBP · Price in CHF 858.99
-11.50 (-1.32%)
At close: Dec 19, 2025
Forbo Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 729.00 | 729.00 | 716.00 | 720.63 | 720.63 | 2.07% | 416 |
| Nov 25, 2025 | 708.00 | 712.00 | 705.00 | 706.00 | 706.00 | -0.41% | 155 |
| Nov 24, 2025 | 704.00 | 708.88 | 704.00 | 708.88 | 708.88 | 2.65% | 120 |
| Nov 21, 2025 | 687.00 | 690.61 | 687.00 | 690.61 | 690.61 | 0.52% | 98 |
| Nov 20, 2025 | 689.00 | 690.00 | 685.00 | 687.04 | 687.03 | 0.15% | 88 |
| Nov 19, 2025 | 688.50 | 688.50 | 682.59 | 686.00 | 685.99 | 0.36% | 170 |
| Nov 18, 2025 | 691.00 | 691.00 | 681.00 | 683.51 | 683.51 | -1.11% | 452 |
| Nov 17, 2025 | 704.00 | 724.00 | 689.88 | 691.21 | 691.21 | -2.23% | 341 |
| Nov 14, 2025 | 709.00 | 709.00 | 691.98 | 707.00 | 707.00 | -0.42% | 119 |
| Nov 13, 2025 | 717.00 | 718.00 | 709.98 | 709.98 | 709.98 | -1.25% | 148 |
| Nov 12, 2025 | 718.00 | 719.00 | 714.50 | 719.00 | 719.00 | 1.77% | 840 |
| Nov 11, 2025 | 703.98 | 711.00 | 703.98 | 706.51 | 706.51 | 0.87% | 148 |
| Nov 10, 2025 | 712.00 | 712.00 | 695.00 | 700.40 | 700.40 | 0.06% | 177 |
| Nov 7, 2025 | 704.00 | 707.79 | 700.00 | 700.00 | 700.00 | -1.00% | 726 |
| Nov 6, 2025 | 710.00 | 710.00 | 702.00 | 707.07 | 707.07 | -0.97% | 326 |
| Nov 5, 2025 | 740.00 | 740.00 | 714.00 | 714.00 | 714.00 | -0.07% | 774 |
| Nov 4, 2025 | 717.00 | 722.00 | 698.00 | 714.53 | 714.53 | -3.06% | 131 |
| 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 | 749.32 | -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 | 714.90 | -2.02% | 102 |
| Oct 13, 2025 | 739.00 | 739.00 | 727.00 | 729.67 | 729.67 | 2.05% | 223 |