Forbo Holding AG (SWX:FORN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
752.00
+10.00 (1.35%)
Oct 21, 2025, 5:31 PM CET

Forbo Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025740.00752.00735.00752.00752.001.35%2,082
Oct 20, 2025740.00742.00730.00742.00742.000.68%1,540
Oct 17, 2025720.00737.00720.00737.00737.000.68%1,883
Oct 16, 2025724.00733.00716.00732.00732.001.24%1,560
Oct 15, 2025723.00743.00721.00723.00723.001.12%4,623
Oct 14, 2025724.00725.00711.00715.00715.00-2.05%1,822
Oct 13, 2025725.00733.00724.00730.00730.002.10%1,479
Oct 10, 2025729.00729.00712.00715.00715.00-1.52%3,227
Oct 9, 2025725.00734.00724.00726.00726.000.28%1,581
Oct 8, 2025726.00730.00721.00724.00724.00-0.55%1,108
Oct 7, 2025723.00737.00720.00728.00728.000.41%1,859
Oct 6, 2025734.00740.00710.00725.00725.00-0.41%2,660
Oct 3, 2025731.00743.00726.00728.00728.00-0.95%1,729
Oct 2, 2025732.00741.00725.00735.00735.000.96%1,926
Oct 1, 2025741.00741.00719.00728.00728.000.41%3,538
Sep 30, 2025731.00734.00723.00725.00725.00-0.55%3,131
Sep 29, 2025734.00743.00724.00729.00729.00-0.55%2,823
Sep 26, 2025758.00758.00720.00733.00733.00-2.91%4,009
Sep 25, 2025780.00780.00755.00755.00755.00-3.58%3,543
Sep 24, 2025791.00791.00778.00783.00783.00-0.89%2,353
Sep 23, 2025790.00798.00781.00790.00790.000.51%5,562
Sep 22, 2025785.00793.00781.00786.00786.000.90%1,694
Sep 19, 2025795.00797.00779.00779.00779.00-1.64%7,259
Sep 18, 2025784.00800.00784.00792.00792.00-0.13%2,192
Sep 17, 2025793.00798.00785.00793.00793.00-0.25%1,275
Sep 16, 2025805.00805.00793.00795.00795.00-0.38%1,016
Sep 15, 2025790.00806.00786.00798.00798.001.01%2,028
Sep 12, 2025798.00800.00786.00790.00790.00-0.88%2,164
Sep 11, 2025786.00805.00786.00797.00797.001.40%3,161
Sep 10, 2025791.00792.00780.00786.00786.00-0.76%2,229
Sep 9, 2025791.00800.00788.00792.00792.00-0.50%1,363
Sep 8, 2025799.00802.00786.00796.00796.00-0.13%1,604
Sep 5, 2025802.00809.00790.00797.00797.00-0.25%4,187
Sep 4, 2025793.00809.00779.00799.00799.002.44%2,515
Sep 3, 2025785.00795.00778.00780.00780.00-0.51%3,804
Sep 2, 2025788.00802.00783.00784.00784.00-2.00%2,596
Sep 1, 2025793.00802.00788.00800.00800.000.88%2,182
Aug 29, 2025788.00799.00788.00793.00793.00-0.50%1,572
Aug 28, 2025800.00807.00793.00797.00797.00-0.13%1,545
Aug 27, 2025802.00807.00791.00798.00798.00-0.37%2,404
Aug 26, 2025803.00809.00796.00801.00801.00-0.62%1,418
Aug 25, 2025805.00818.00805.00806.00806.00-0.86%1,714
Aug 22, 2025788.00813.00788.00813.00813.003.96%4,242
Aug 21, 2025778.00786.00778.00782.00782.00-1,338
Aug 20, 2025793.00798.00781.00782.00782.00-2.62%2,081
Aug 19, 2025776.00803.00776.00803.00803.004.56%1,858
Aug 18, 2025776.00781.00765.00768.00768.00-0.78%1,460
Aug 15, 2025784.00789.00774.00774.00774.00-1.78%2,359
Aug 14, 2025786.00792.00778.00788.00788.000.51%2,562
Aug 13, 2025775.00788.00773.00784.00784.001.16%1,915