Forbo Holding AG (SWX:FORN)
Switzerland · Delayed Price · Currency is CHF 746.00
+10.00 (1.36%)
Apr 1, 2026, 5:30 PM CET
Forbo Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 736.00 | 756.00 | 736.00 | 750.00 | - | 1.90% | 542 |
| Mar 31, 2026 | 729.00 | 741.00 | 721.00 | 736.00 | 736.00 | 1.94% | 1,422 |
| Mar 30, 2026 | 719.00 | 730.00 | 708.00 | 722.00 | 722.00 | - | 1,400 |
| Mar 27, 2026 | 738.00 | 738.00 | 717.00 | 722.00 | 722.00 | -1.37% | 1,468 |
| Mar 26, 2026 | 729.00 | 740.00 | 723.00 | 732.00 | 732.00 | -0.68% | 1,150 |
| Mar 25, 2026 | 729.00 | 754.00 | 720.00 | 737.00 | 737.00 | 2.65% | 2,527 |
| Mar 24, 2026 | 717.00 | 722.00 | 697.00 | 718.00 | 718.00 | 0.14% | 2,918 |
| Mar 23, 2026 | 670.00 | 778.00 | 669.00 | 717.00 | 717.00 | 3.31% | 3,308 |
| Mar 20, 2026 | 694.00 | 700.00 | 679.00 | 694.00 | 694.00 | 0.58% | 3,982 |
| Mar 19, 2026 | 718.00 | 718.00 | 688.00 | 690.00 | 690.00 | -4.30% | 4,375 |
| Mar 18, 2026 | 742.00 | 749.00 | 717.00 | 721.00 | 721.00 | -1.10% | 1,926 |
| Mar 17, 2026 | 738.00 | 743.00 | 716.00 | 729.00 | 729.00 | -1.49% | 2,747 |
| Mar 16, 2026 | 761.00 | 761.00 | 738.00 | 740.00 | 740.00 | -1.46% | 1,575 |
| Mar 13, 2026 | 761.00 | 766.00 | 749.00 | 751.00 | 751.00 | -2.09% | 2,114 |
| Mar 12, 2026 | 795.00 | 795.00 | 761.00 | 767.00 | 767.00 | -0.26% | 2,149 |
| Mar 11, 2026 | 762.00 | 773.00 | 751.00 | 769.00 | 769.00 | -0.26% | 2,016 |
| Mar 10, 2026 | 820.00 | 820.00 | 762.00 | 771.00 | 771.00 | 1.31% | 3,770 |
| Mar 9, 2026 | 760.00 | 764.00 | 745.00 | 761.00 | 761.00 | -1.17% | 3,302 |
| Mar 6, 2026 | 793.00 | 793.00 | 765.00 | 770.00 | 770.00 | -2.28% | 2,729 |
| Mar 5, 2026 | 804.00 | 807.00 | 784.00 | 788.00 | 788.00 | -1.99% | 2,524 |
| Mar 4, 2026 | 806.00 | 816.00 | 787.00 | 804.00 | 804.00 | -1.35% | 2,844 |
| Mar 3, 2026 | 840.00 | 842.00 | 801.00 | 815.00 | 815.00 | -5.89% | 7,723 |
| Mar 2, 2026 | 880.00 | 892.00 | 853.00 | 866.00 | 866.00 | -3.56% | 2,946 |
| Feb 27, 2026 | 898.00 | 907.00 | 893.00 | 898.00 | 898.00 | - | 2,843 |
| Feb 26, 2026 | 905.00 | 905.00 | 883.00 | 898.00 | 898.00 | -0.77% | 2,172 |
| Feb 25, 2026 | 909.00 | 928.00 | 905.00 | 905.00 | 905.00 | -0.44% | 1,686 |
| Feb 24, 2026 | 906.00 | 914.00 | 895.00 | 909.00 | 909.00 | 0.66% | 1,166 |
| Feb 23, 2026 | 916.00 | 918.00 | 898.00 | 903.00 | 903.00 | -1.42% | 1,850 |
| Feb 20, 2026 | 921.00 | 924.00 | 914.00 | 916.00 | 916.00 | -1.29% | 1,233 |
| Feb 19, 2026 | 934.00 | 938.00 | 911.00 | 928.00 | 928.00 | -0.11% | 1,830 |
| Feb 18, 2026 | 929.00 | 937.00 | 908.00 | 929.00 | 929.00 | - | 2,335 |
| Feb 17, 2026 | 936.00 | 940.00 | 921.00 | 929.00 | 929.00 | -1.48% | 1,290 |
| Feb 16, 2026 | 951.00 | 953.00 | 936.00 | 943.00 | 943.00 | -1.15% | 1,421 |
| Feb 13, 2026 | 942.00 | 957.00 | 931.00 | 954.00 | 954.00 | 0.95% | 1,285 |
| Feb 12, 2026 | 952.00 | 956.00 | 941.00 | 945.00 | 945.00 | -0.32% | 1,824 |
| Feb 11, 2026 | 952.00 | 957.00 | 943.00 | 948.00 | 948.00 | -0.21% | 903 |
| Feb 10, 2026 | 950.00 | 957.00 | 933.00 | 950.00 | 950.00 | 0.21% | 1,270 |
| Feb 9, 2026 | 938.00 | 959.00 | 938.00 | 948.00 | 948.00 | 0.32% | 2,514 |
| Feb 6, 2026 | 936.00 | 950.00 | 925.00 | 945.00 | 945.00 | 0.96% | 1,824 |
| Feb 5, 2026 | 940.00 | 940.00 | 920.00 | 936.00 | 936.00 | -0.53% | 2,605 |
| Feb 4, 2026 | 910.00 | 945.00 | 907.00 | 941.00 | 941.00 | 2.62% | 1,797 |
| Feb 3, 2026 | 915.00 | 919.00 | 907.00 | 917.00 | 917.00 | 0.22% | 769 |
| Feb 2, 2026 | 906.00 | 918.00 | 889.00 | 915.00 | 915.00 | 0.22% | 1,863 |
| Jan 30, 2026 | 920.00 | 920.00 | 896.00 | 913.00 | 913.00 | -0.76% | 1,608 |
| Jan 29, 2026 | 942.00 | 945.00 | 899.00 | 920.00 | 920.00 | -1.18% | 2,967 |
| Jan 28, 2026 | 949.00 | 950.00 | 931.00 | 931.00 | 931.00 | -1.48% | 1,783 |
| Jan 27, 2026 | 940.00 | 948.00 | 933.00 | 945.00 | 945.00 | 0.43% | 1,170 |
| Jan 26, 2026 | 962.00 | 962.00 | 937.00 | 941.00 | 941.00 | -2.39% | 2,891 |
| Jan 23, 2026 | 959.00 | 967.00 | 944.00 | 964.00 | 964.00 | 0.73% | 2,583 |
| Jan 22, 2026 | 920.00 | 957.00 | 920.00 | 957.00 | 957.00 | 5.16% | 3,106 |