Forbo Holding AG (LON:0QKD)
London · Delayed Price · Currency is GBP · Price in CHF 730.50
-7.50 (-1.02%)
Jun 3, 2026, 10:02 AM GMT
LON:0QKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 736.00 | 736.00 | 730.50 | 730.50 | - | -1.02% | 7 |
| 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 |
| Apr 14, 2026 | 771.00 | 778.00 | 764.02 | 770.00 | 770.00 | 2.67% | 165 |
| Apr 13, 2026 | 747.00 | 754.00 | 747.00 | 749.97 | 749.97 | -0.32% | 339 |
| Apr 10, 2026 | 749.50 | 773.00 | 749.50 | 752.40 | 752.40 | 1.81% | 433 |
| Apr 9, 2026 | 736.00 | 739.00 | 725.00 | 739.00 | 739.00 | 2.14% | 566 |
| Apr 8, 2026 | 751.00 | 764.02 | 748.00 | 748.00 | 723.52 | 4.76% | 120 |
| Apr 7, 2026 | 739.00 | 739.00 | 699.90 | 714.00 | 690.64 | -1.65% | 12,151 |
| Apr 2, 2026 | 730.00 | 735.00 | 726.00 | 726.00 | 702.24 | -2.66% | 558 |
| Apr 1, 2026 | 750.00 | 750.00 | 745.00 | 745.85 | 721.44 | 1.34% | 118 |
| Mar 31, 2026 | 733.00 | 741.00 | 732.61 | 736.00 | 711.92 | 3.26% | 49 |
| Mar 30, 2026 | 722.00 | 722.00 | 712.75 | 712.75 | 689.42 | -1.24% | 62 |
| Mar 27, 2026 | 720.00 | 722.07 | 720.00 | 721.73 | 698.11 | -0.86% | 26 |
| Mar 26, 2026 | 732.00 | 732.00 | 727.99 | 727.99 | 704.17 | -1.22% | 155 |
| Mar 25, 2026 | 738.00 | 749.00 | 736.99 | 737.00 | 712.88 | 3.20% | 286 |
| Mar 24, 2026 | 699.00 | 719.00 | 699.00 | 714.16 | 690.79 | -0.40% | 164 |
| Mar 23, 2026 | 677.00 | 728.00 | 677.00 | 717.00 | 693.54 | 3.60% | 301 |
| Mar 20, 2026 | 689.00 | 694.00 | 689.00 | 692.11 | 669.47 | 0.31% | 313 |
| Mar 19, 2026 | 708.00 | 708.00 | 690.00 | 690.00 | 667.42 | -4.99% | 551 |