Forbo Holding AG (FBOHF)
OTCMKTS · Delayed Price · Currency is USD
839.63
-0.37 (-0.04%)
At close: Nov 20, 2025
Forbo Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 839.63 | 839.63 | 839.63 | 839.63 | 839.63 | -0.04% | 5 |
| Apr 4, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 810.83 | 5.00% | 35 |
| Dec 30, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 772.22 | -29.89% | 15 |
| Feb 1, 2024 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,101.37 | 6.14% | 15 |
| Nov 10, 2023 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,037.67 | -25.86% | 5 |
| Apr 21, 2023 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,399.64 | 1.05% | 5 |
| Apr 6, 2023 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,385.16 | 2.87% | 1 |
| Apr 5, 2023 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,346.55 | 2.57% | 1 |
| Feb 9, 2023 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,312.77 | 12.40% | 20 |
| Jan 18, 2023 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,167.98 | 4.14% | 2 |
| Jan 6, 2023 | 1,161.95 | 1,161.95 | 1,161.95 | 1,161.95 | 1,121.60 | -3.97% | 2 |
| Jan 4, 2023 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,167.98 | 4.14% | 2 |
| Dec 23, 2022 | 1,161.95 | 1,161.95 | 1,161.95 | 1,161.95 | 1,121.60 | 12.83% | 2 |
| Oct 13, 2022 | 1,029.85 | 1,029.85 | 1,029.85 | 1,029.85 | 994.08 | -20.78% | 16 |
| Jun 30, 2022 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,254.85 | -3.99% | 5 |
| May 3, 2022 | 1,354.00 | 1,354.00 | 1,320.00 | 1,354.00 | 1,306.98 | -16.90% | 368 |
| Mar 24, 2022 | 1,629.30 | 1,629.30 | 1,629.30 | 1,629.30 | 1,572.72 | -21.82% | 17 |
| Nov 10, 2021 | 2,084.00 | 2,084.00 | 2,084.00 | 2,084.00 | 2,011.62 | -3.79% | 2 |
| Sep 3, 2021 | 2,166.00 | 2,166.00 | 2,166.00 | 2,166.00 | 2,090.78 | 0.74% | 4 |
| Sep 2, 2021 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,075.33 | 12.86% | 23 |
| Apr 13, 2021 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,838.84 | 37.55% | 8 |
| Jun 2, 2020 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,336.90 | -3.15% | 1 |
| Sep 5, 2019 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,380.34 | -3.70% | 5 |
| Nov 16, 2018 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,433.43 | -5.71% | 9 |
| Sep 28, 2018 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,520.30 | -3.96% | 2 |
| Jan 19, 2018 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,583.04 | 5.81% | 1 |
| Oct 20, 2017 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,496.17 | 3.33% | 87 |
| Aug 24, 2017 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,447.91 | -0.40% | 33 |
| Aug 10, 2017 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,453.70 | -4.38% | 59 |
| Aug 8, 2017 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,520.30 | 4.30% | 5 |
| Aug 1, 2017 | 1,500.00 | 1,510.00 | 1,500.00 | 1,510.00 | 1,457.56 | 1.34% | 6 |
| Jul 31, 2017 | 1,500.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,438.25 | -5.40% | 7 |
| Jul 27, 2017 | 1,540.00 | 1,580.05 | 1,540.00 | 1,575.00 | 1,520.30 | -1.22% | 4 |
| Apr 26, 2017 | 1,594.48 | 1,594.48 | 1,594.48 | 1,594.48 | 1,539.10 | 5.11% | 2 |
| Mar 17, 2017 | 1,516.93 | 1,516.93 | 1,516.93 | 1,516.93 | 1,464.25 | 23.30% | 31 |
| Dec 13, 2016 | 1,230.25 | 1,230.25 | 1,230.25 | 1,230.25 | 1,187.52 | -10.20% | 2 |
| Sep 9, 2016 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,322.42 | -0.24% | 21 |
| Sep 1, 2016 | 1,373.32 | 1,373.32 | 1,373.32 | 1,373.32 | 1,325.63 | 5.87% | 5 |
| Aug 12, 2016 | 1,297.18 | 1,297.18 | 1,297.18 | 1,297.18 | 1,252.13 | 1.98% | 22 |
| Aug 8, 2016 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,227.82 | 7.80% | 1 |
| Jun 30, 2016 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,139.02 | 6.31% | 1 |
| Jun 24, 2016 | 1,204.29 | 1,204.29 | 1,110.00 | 1,110.00 | 1,071.45 | 0.91% | 37 |
| Apr 21, 2016 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,061.80 | -8.33% | 1 |
| Apr 6, 2016 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,158.32 | -0.08% | 4 |
| Mar 31, 2016 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,159.29 | 1.35% | 4 |
| Dec 17, 2015 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,143.85 | 21.17% | 4 |
| Jul 31, 2014 | 978.00 | 978.00 | 978.00 | 978.00 | 944.03 | 17.55% | 1 |
| Jan 27, 2014 | 832.00 | 832.00 | 832.00 | 832.00 | 803.10 | 5.35% | 10 |
| Nov 7, 2013 | 789.75 | 789.75 | 789.75 | 789.75 | 762.32 | 28.41% | 80 |