Forbo Holding AG (SWX:FORN)
Switzerland · Delayed Price · Currency is CHF 725.00
-4.00 (-0.55%)
Sep 30, 2025, 4:45 PM CET
Forbo Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 734.00 | 743.00 | 724.00 | 729.00 | 729.00 | -0.55% | 2,823 |
| Sep 26, 2025 | 758.00 | 758.00 | 720.00 | 733.00 | 733.00 | -2.91% | 4,009 |
| Sep 25, 2025 | 780.00 | 780.00 | 755.00 | 755.00 | 755.00 | -3.58% | 3,543 |
| Sep 24, 2025 | 791.00 | 791.00 | 778.00 | 783.00 | 783.00 | -0.89% | 2,353 |
| Sep 23, 2025 | 790.00 | 798.00 | 781.00 | 790.00 | 790.00 | 0.51% | 5,562 |
| Sep 22, 2025 | 785.00 | 793.00 | 781.00 | 786.00 | 786.00 | 0.90% | 1,694 |
| Sep 19, 2025 | 795.00 | 797.00 | 779.00 | 779.00 | 779.00 | -1.64% | 7,259 |
| Sep 18, 2025 | 784.00 | 800.00 | 784.00 | 792.00 | 792.00 | -0.13% | 2,192 |
| Sep 17, 2025 | 793.00 | 798.00 | 785.00 | 793.00 | 793.00 | -0.25% | 1,275 |
| Sep 16, 2025 | 805.00 | 805.00 | 793.00 | 795.00 | 795.00 | -0.38% | 1,016 |
| Sep 15, 2025 | 790.00 | 806.00 | 786.00 | 798.00 | 798.00 | 1.01% | 2,028 |
| Sep 12, 2025 | 798.00 | 800.00 | 786.00 | 790.00 | 790.00 | -0.88% | 2,164 |
| Sep 11, 2025 | 786.00 | 805.00 | 786.00 | 797.00 | 797.00 | 1.40% | 3,161 |
| Sep 10, 2025 | 791.00 | 792.00 | 780.00 | 786.00 | 786.00 | -0.76% | 2,229 |
| Sep 9, 2025 | 791.00 | 800.00 | 788.00 | 792.00 | 792.00 | -0.50% | 1,363 |
| Sep 8, 2025 | 799.00 | 802.00 | 786.00 | 796.00 | 796.00 | -0.13% | 1,604 |
| Sep 5, 2025 | 802.00 | 809.00 | 790.00 | 797.00 | 797.00 | -0.25% | 4,187 |
| Sep 4, 2025 | 793.00 | 809.00 | 779.00 | 799.00 | 799.00 | 2.44% | 2,515 |
| Sep 3, 2025 | 785.00 | 795.00 | 778.00 | 780.00 | 780.00 | -0.51% | 3,804 |
| Sep 2, 2025 | 788.00 | 802.00 | 783.00 | 784.00 | 784.00 | -2.00% | 2,596 |
| Sep 1, 2025 | 793.00 | 802.00 | 788.00 | 800.00 | 800.00 | 0.88% | 2,182 |
| Aug 29, 2025 | 788.00 | 799.00 | 788.00 | 793.00 | 793.00 | -0.50% | 1,572 |
| Aug 28, 2025 | 800.00 | 807.00 | 793.00 | 797.00 | 797.00 | -0.13% | 1,545 |
| Aug 27, 2025 | 802.00 | 807.00 | 791.00 | 798.00 | 798.00 | -0.37% | 2,404 |
| Aug 26, 2025 | 803.00 | 809.00 | 796.00 | 801.00 | 801.00 | -0.62% | 1,418 |
| Aug 25, 2025 | 805.00 | 818.00 | 805.00 | 806.00 | 806.00 | -0.86% | 1,714 |
| Aug 22, 2025 | 788.00 | 813.00 | 788.00 | 813.00 | 813.00 | 3.96% | 4,242 |
| Aug 21, 2025 | 778.00 | 786.00 | 778.00 | 782.00 | 782.00 | - | 1,338 |
| Aug 20, 2025 | 793.00 | 798.00 | 781.00 | 782.00 | 782.00 | -2.62% | 2,081 |
| Aug 19, 2025 | 776.00 | 803.00 | 776.00 | 803.00 | 803.00 | 4.56% | 1,858 |
| Aug 18, 2025 | 776.00 | 781.00 | 765.00 | 768.00 | 768.00 | -0.78% | 1,460 |
| Aug 15, 2025 | 784.00 | 789.00 | 774.00 | 774.00 | 774.00 | -1.78% | 2,359 |
| Aug 14, 2025 | 786.00 | 792.00 | 778.00 | 788.00 | 788.00 | 0.51% | 2,562 |
| Aug 13, 2025 | 775.00 | 788.00 | 773.00 | 784.00 | 784.00 | 1.16% | 1,915 |
| Aug 12, 2025 | 776.00 | 776.00 | 760.00 | 775.00 | 775.00 | -0.13% | 3,273 |
| Aug 11, 2025 | 774.00 | 783.00 | 772.00 | 776.00 | 776.00 | 1.44% | 1,945 |
| Aug 8, 2025 | 760.00 | 765.00 | 747.00 | 765.00 | 765.00 | 0.26% | 4,856 |
| Aug 7, 2025 | 760.00 | 773.00 | 750.00 | 763.00 | 763.00 | 2.42% | 2,321 |
| Aug 6, 2025 | 755.00 | 762.00 | 745.00 | 745.00 | 745.00 | -1.46% | 2,237 |
| Aug 5, 2025 | 775.00 | 775.00 | 750.00 | 756.00 | 756.00 | -1.05% | 3,297 |
| Aug 4, 2025 | 762.00 | 782.00 | 761.00 | 764.00 | 764.00 | -1.42% | 2,957 |
| Jul 31, 2025 | 786.00 | 813.00 | 775.00 | 775.00 | 775.00 | -1.90% | 4,445 |
| Jul 30, 2025 | 770.00 | 801.00 | 770.00 | 790.00 | 790.00 | 1.28% | 5,045 |
| Jul 29, 2025 | 820.00 | 820.00 | 760.00 | 780.00 | 780.00 | -12.85% | 17,141 |
| Jul 28, 2025 | 914.00 | 925.00 | 893.00 | 895.00 | 895.00 | -2.19% | 3,077 |
| Jul 25, 2025 | 904.00 | 919.00 | 904.00 | 915.00 | 915.00 | 0.77% | 1,404 |
| Jul 24, 2025 | 913.00 | 917.00 | 896.00 | 908.00 | 908.00 | 0.67% | 2,939 |
| Jul 23, 2025 | 900.00 | 919.00 | 900.00 | 902.00 | 902.00 | 1.23% | 2,954 |
| Jul 22, 2025 | 889.00 | 901.00 | 888.00 | 891.00 | 891.00 | -1.00% | 1,864 |
| Jul 21, 2025 | 897.00 | 909.00 | 893.00 | 900.00 | 900.00 | 0.33% | 1,589 |