Forbo Holding AG (LON:0QKD)
London · Delayed Price · Currency is GBP · Price in CHF 751.00
+1.01 (0.13%)
At close: Jun 26, 2026
LON:0QKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 736.00 | 736.00 | 727.43 | 730.22 | 730.22 | -1.05% | 55 |
| Jun 2, 2026 | 734.50 | 738.00 | 730.90 | 738.00 | 738.00 | 1.43% | 63 |
| Jun 1, 2026 | 738.00 | 738.00 | 721.43 | 727.57 | 727.57 | -2.72% | 240 |
| May 29, 2026 | 749.00 | 750.88 | 747.89 | 747.89 | 747.89 | -0.10% | 75 |
| May 28, 2026 | 747.00 | 749.00 | 740.00 | 748.62 | 748.62 | -0.19% | 241 |
| May 27, 2026 | 745.00 | 750.06 | 745.00 | 750.06 | 750.06 | 0.28% | 216 |
| May 26, 2026 | 736.00 | 750.00 | 736.00 | 747.99 | 747.99 | 2.21% | 306 |
| May 22, 2026 | 741.00 | 741.00 | 730.99 | 731.85 | 731.85 | -0.29% | 154 |
| May 21, 2026 | 735.00 | 735.00 | 728.70 | 734.00 | 734.00 | 1.26% | 363 |
| May 20, 2026 | 718.00 | 734.99 | 718.00 | 724.86 | 724.86 | 0.96% | 301 |
| May 19, 2026 | 722.00 | 727.02 | 711.86 | 718.00 | 718.00 | -0.12% | 204 |
| May 18, 2026 | 724.00 | 726.85 | 718.86 | 718.86 | 718.86 | -2.42% | 130 |
| May 15, 2026 | 745.00 | 745.00 | 725.00 | 736.65 | 736.65 | 0.91% | 366 |
| May 13, 2026 | 715.00 | 735.00 | 711.00 | 729.97 | 729.97 | 2.72% | 436 |
| May 12, 2026 | 713.00 | 719.00 | 709.00 | 710.66 | 710.66 | -3.64% | 775 |
| May 11, 2026 | 778.00 | 778.00 | 734.00 | 737.48 | 737.48 | -0.94% | 91 |
| May 8, 2026 | 745.00 | 745.00 | 739.83 | 744.46 | 744.46 | -1.71% | 63 |
| May 7, 2026 | 742.00 | 766.50 | 742.00 | 757.42 | 757.42 | 0.71% | 91 |
| May 6, 2026 | 742.00 | 753.00 | 742.00 | 752.10 | 752.10 | 3.97% | 67 |
| May 5, 2026 | 726.00 | 726.00 | 716.00 | 723.39 | 723.38 | -1.33% | 187 |
| May 4, 2026 | 735.00 | 739.76 | 733.13 | 733.13 | 733.13 | 0.85% | 121 |
| Apr 30, 2026 | 746.00 | 746.00 | 716.00 | 726.91 | 726.91 | 0.06% | 903 |
| Apr 29, 2026 | 740.00 | 746.00 | 720.96 | 726.50 | 726.50 | -0.31% | 281 |
| Apr 28, 2026 | 726.28 | 728.73 | 723.86 | 728.73 | 728.73 | -0.14% | 240 |
| Apr 27, 2026 | 743.00 | 743.50 | 727.00 | 729.72 | 729.72 | 1.03% | 487 |
| Apr 24, 2026 | 730.00 | 730.00 | 718.00 | 722.29 | 722.29 | 0.34% | 387 |
| Apr 23, 2026 | 722.00 | 722.40 | 719.86 | 719.86 | 719.86 | -1.77% | 304 |
| Apr 22, 2026 | 738.50 | 738.50 | 723.00 | 732.82 | 732.82 | -0.30% | 327 |
| Apr 21, 2026 | 739.00 | 746.99 | 735.00 | 735.00 | 735.00 | -1.37% | 132 |
| Apr 20, 2026 | 750.00 | 750.00 | 741.00 | 745.24 | 745.24 | -2.20% | 216 |
| Apr 17, 2026 | 753.50 | 770.00 | 747.00 | 762.02 | 762.02 | 1.75% | 323 |
| Apr 16, 2026 | 745.50 | 750.00 | 740.00 | 748.94 | 748.94 | -1.56% | 230 |
| Apr 15, 2026 | 770.00 | 770.16 | 750.99 | 760.78 | 760.78 | -1.20% | 268 |