Forbo Holding AG (LON:0QKD)
London · Delayed Price · Currency is GBP · Price in CHF 919.00
-3.00 (-0.33%)
Sep 25, 2026, 4:19 PM GMT
LON:0QKD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 922.00 | 924.00 | 918.00 | 919.00 | - | -0.33% | 29 |
| Sep 24, 2026 | 936.00 | 936.00 | 922.00 | 922.00 | 922.00 | -1.81% | 26 |
| Sep 23, 2026 | 940.00 | 945.50 | 939.00 | 939.00 | 939.00 | -1.26% | 5 |
| Sep 22, 2026 | 948.00 | 953.00 | 948.00 | 951.00 | 951.00 | 1.55% | 632 |
| Sep 21, 2026 | 939.50 | 942.00 | 936.50 | 936.50 | 936.50 | 0.37% | 42 |
| Sep 18, 2026 | 941.00 | 941.00 | 927.50 | 933.09 | 933.09 | -1.68% | 154 |
| Sep 17, 2026 | 925.00 | 954.00 | 925.00 | 949.00 | 949.00 | 1.60% | 67 |
| Sep 16, 2026 | 909.00 | 934.09 | 909.00 | 934.09 | 934.09 | 1.20% | 60 |
| Sep 15, 2026 | 921.00 | 933.00 | 920.00 | 922.99 | 922.99 | -1.40% | 129 |
| Sep 14, 2026 | 959.00 | 959.00 | 933.00 | 936.09 | 936.09 | -2.29% | 2,097 |
| Sep 11, 2026 | 955.00 | 965.00 | 955.00 | 958.00 | 958.00 | -0.10% | 203 |
| Sep 10, 2026 | 971.00 | 975.00 | 959.00 | 959.00 | 959.00 | -1.87% | 998 |
| Sep 9, 2026 | 974.00 | 977.26 | 965.00 | 977.26 | 977.26 | 0.33% | 367 |
| Sep 8, 2026 | 970.00 | 976.00 | 962.00 | 974.00 | 974.00 | -0.31% | 776 |
| Sep 7, 2026 | 981.00 | 982.00 | 976.99 | 977.00 | 977.00 | -1.30% | 994 |
| Sep 4, 2026 | 977.00 | 989.90 | 973.50 | 989.90 | 989.90 | 1.82% | 222 |
| Sep 3, 2026 | 968.50 | 979.00 | 968.50 | 972.24 | 972.24 | 1.70% | 136 |
| Sep 2, 2026 | 960.00 | 965.50 | 951.00 | 956.00 | 956.00 | -0.62% | 2,297 |
| Sep 1, 2026 | 968.00 | 969.00 | 961.99 | 961.99 | 961.99 | -1.11% | 334 |
| Aug 31, 2026 | 974.00 | 975.00 | 970.45 | 972.74 | 972.74 | 1.34% | 922 |
| Aug 28, 2026 | 962.00 | 962.00 | 951.50 | 959.87 | 959.87 | 0.72% | 254 |
| Aug 27, 2026 | 946.00 | 953.00 | 946.00 | 953.00 | 953.00 | 0.37% | 399 |
| Aug 26, 2026 | 943.00 | 951.00 | 943.00 | 949.44 | 949.44 | 1.22% | 273 |
| Aug 25, 2026 | 930.00 | 942.00 | 930.00 | 938.00 | 938.00 | 0.69% | 133 |
| Aug 24, 2026 | 928.00 | 934.00 | 928.00 | 931.54 | 931.54 | 0.78% | 239 |
| Aug 21, 2026 | 922.00 | 928.00 | 922.00 | 924.38 | 924.38 | 0.48% | 171 |
| Aug 20, 2026 | 917.00 | 923.00 | 914.00 | 919.99 | 919.99 | -0.11% | 490 |
| Aug 19, 2026 | 912.00 | 921.00 | 911.89 | 920.99 | 920.99 | - | 52 |
| Aug 18, 2026 | 934.00 | 934.61 | 909.00 | 921.00 | 921.00 | -1.63% | 465 |
| Aug 17, 2026 | 910.00 | 945.00 | 910.00 | 936.23 | 936.23 | -1.82% | 321 |
| Aug 14, 2026 | 958.00 | 967.00 | 950.00 | 953.61 | 953.61 | -1.08% | 335 |
| Aug 13, 2026 | 968.00 | 974.00 | 963.99 | 963.99 | 963.99 | 1.26% | 316 |
| Aug 12, 2026 | 938.00 | 962.00 | 938.00 | 951.99 | 951.99 | 2.47% | 869 |
| 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 |