Forbo Holding AG (LON:0QKD)
London · Delayed Price · Currency is GBP · Price in CHF 957.33
+28.30 (3.05%)
Aug 12, 2026, 5:05 PM GMT
LON:0QKD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 938.00 | 938.00 | 938.00 | 938.00 | - | 0.96% | 1 |
| Aug 11, 2026 | 917.00 | 943.00 | 917.00 | 929.04 | 929.04 | -2.36% | 236 |
| Aug 10, 2026 | 956.00 | 960.00 | 930.00 | 951.46 | 951.46 | 1.70% | 250 |
| Aug 7, 2026 | 937.00 | 953.00 | 935.53 | 935.53 | 935.53 | -0.57% | 233 |
| Aug 6, 2026 | 941.00 | 941.00 | 928.99 | 940.92 | 940.92 | 0.26% | 329 |
| Aug 5, 2026 | 940.50 | 946.00 | 932.00 | 938.49 | 938.49 | 0.44% | 173 |
| Aug 4, 2026 | 933.00 | 938.00 | 923.49 | 934.34 | 934.34 | 1.12% | 284 |
| Aug 3, 2026 | 919.00 | 927.00 | 914.50 | 923.99 | 923.99 | 3.01% | 427 |
| Jul 31, 2026 | 882.50 | 912.00 | 881.00 | 896.99 | 896.99 | 4.05% | 575 |
| Jul 30, 2026 | 863.00 | 881.00 | 860.00 | 862.09 | 862.09 | -0.12% | 70 |
| Jul 29, 2026 | 846.00 | 867.00 | 846.00 | 863.09 | 863.09 | -0.90% | 259 |
| Jul 28, 2026 | 840.00 | 880.91 | 812.00 | 870.94 | 870.94 | 10.11% | 579 |
| Jul 27, 2026 | 782.00 | 791.00 | 782.00 | 791.00 | 791.00 | 2.55% | 22 |
| Jul 24, 2026 | 761.00 | 777.05 | 759.00 | 771.33 | 771.33 | 1.89% | 125 |
| Jul 23, 2026 | 758.00 | 769.00 | 756.99 | 756.99 | 756.99 | -1.70% | 28 |
| Jul 22, 2026 | 761.00 | 774.00 | 753.00 | 770.11 | 770.11 | 1.20% | 93 |
| Jul 21, 2026 | 757.00 | 761.00 | 752.00 | 761.00 | 761.00 | 0.52% | 310 |
| Jul 20, 2026 | 759.00 | 759.00 | 752.00 | 757.07 | 757.07 | 0.81% | 349 |
| Jul 17, 2026 | 738.00 | 761.92 | 738.00 | 750.98 | 750.98 | -0.64% | 616 |
| Jul 16, 2026 | 737.00 | 761.00 | 737.00 | 755.78 | 755.78 | 1.32% | 59 |
| Jul 15, 2026 | 736.00 | 747.00 | 736.00 | 745.93 | 745.93 | 2.19% | 141 |
| Jul 14, 2026 | 718.00 | 732.50 | 718.00 | 729.97 | 729.97 | 1.39% | 240 |
| Jul 13, 2026 | 720.00 | 728.00 | 711.00 | 719.99 | 719.99 | -1.37% | 78 |
| Jul 10, 2026 | 727.00 | 730.00 | 717.00 | 729.97 | 729.97 | 0.83% | 383 |
| Jul 9, 2026 | 716.00 | 725.82 | 716.00 | 723.97 | 723.97 | 1.11% | 612 |
| Jul 8, 2026 | 742.00 | 742.00 | 715.97 | 715.99 | 715.99 | -2.75% | 118 |
| Jul 7, 2026 | 735.00 | 742.00 | 735.00 | 736.24 | 736.24 | 1.33% | 220 |
| Jul 6, 2026 | 730.00 | 733.20 | 726.57 | 726.57 | 726.57 | -1.98% | 247 |
| Jul 3, 2026 | 744.50 | 749.00 | 741.27 | 741.27 | 741.27 | 0.31% | 54 |
| Jul 2, 2026 | 733.00 | 738.99 | 727.50 | 738.99 | 738.99 | 0.96% | 201 |
| Jul 1, 2026 | 734.50 | 734.99 | 731.99 | 731.99 | 731.99 | -1.88% | 281 |
| Jun 30, 2026 | 754.00 | 754.00 | 735.00 | 746.00 | 746.00 | -0.71% | 186 |
| Jun 29, 2026 | 752.00 | 752.00 | 741.62 | 751.30 | 751.30 | 0.04% | 178 |
| Jun 26, 2026 | 770.00 | 770.00 | 750.97 | 751.00 | 751.00 | 0.13% | 194 |
| Jun 25, 2026 | 738.50 | 755.00 | 738.50 | 749.99 | 749.99 | 1.49% | 1,113 |
| Jun 24, 2026 | 730.00 | 739.00 | 728.00 | 739.00 | 739.00 | 0.87% | 1,492 |
| Jun 23, 2026 | 720.00 | 736.00 | 716.00 | 732.60 | 732.60 | 1.19% | 552 |
| Jun 22, 2026 | 730.00 | 733.62 | 723.97 | 724.00 | 724.00 | -3.34% | 206 |
| Jun 19, 2026 | 755.50 | 755.50 | 748.99 | 748.99 | 748.99 | -2.35% | 138 |
| Jun 18, 2026 | 749.00 | 767.00 | 746.89 | 766.99 | 766.99 | 2.29% | 102 |
| Jun 17, 2026 | 758.00 | 758.00 | 749.66 | 749.85 | 749.85 | 0.67% | 20 |
| Jun 16, 2026 | 743.00 | 747.00 | 743.00 | 744.85 | 744.85 | -0.94% | 103 |
| Jun 15, 2026 | 763.50 | 767.00 | 747.00 | 751.93 | 751.92 | 2.17% | 449 |
| Jun 12, 2026 | 741.00 | 741.00 | 733.93 | 735.99 | 735.99 | 2.51% | 111 |
| Jun 11, 2026 | 706.00 | 722.49 | 702.00 | 718.00 | 718.00 | 1.45% | 131 |
| Jun 10, 2026 | 713.00 | 713.00 | 705.99 | 707.76 | 707.76 | -0.76% | 331 |
| Jun 9, 2026 | 707.00 | 716.10 | 707.00 | 713.20 | 713.20 | 0.15% | 141 |
| Jun 8, 2026 | 701.00 | 712.11 | 700.00 | 712.11 | 712.11 | -0.57% | 365 |
| Jun 5, 2026 | 718.00 | 724.00 | 711.02 | 716.22 | 716.22 | -1.76% | 1,091 |
| Jun 4, 2026 | 724.50 | 730.00 | 717.00 | 729.07 | 729.07 | -0.16% | 815 |