Forbo Holding AG (SWX:FORN)
Switzerland · Delayed Price · Currency is CHF 797.00
-2.00 (-0.25%)
Sep 5, 2025, 5:30 PM CET
Forbo Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 895.00 | 900.00 | 890.00 | 897.00 | 897.00 | 0.56% | 1,156 |
| Jul 17, 2025 | 880.00 | 893.00 | 879.00 | 892.00 | 892.00 | 1.94% | 1,911 |
| Jul 16, 2025 | 884.00 | 889.00 | 875.00 | 875.00 | 875.00 | -1.02% | 2,199 |
| Jul 15, 2025 | 893.00 | 908.00 | 877.00 | 884.00 | 884.00 | -1.45% | 3,069 |
| Jul 14, 2025 | 900.00 | 904.00 | 889.00 | 897.00 | 897.00 | -1.43% | 1,422 |
| Jul 11, 2025 | 912.00 | 915.00 | 896.00 | 910.00 | 910.00 | -0.55% | 2,204 |
| Jul 10, 2025 | 846.00 | 916.00 | 846.00 | 915.00 | 915.00 | 7.65% | 5,927 |
| Jul 9, 2025 | 833.00 | 851.00 | 829.00 | 850.00 | 850.00 | 1.55% | 1,840 |
| Jul 8, 2025 | 833.00 | 838.00 | 822.00 | 837.00 | 837.00 | 1.09% | 1,225 |
| Jul 7, 2025 | 835.00 | 844.00 | 827.00 | 828.00 | 828.00 | -1.55% | 1,180 |
| Jul 4, 2025 | 836.00 | 841.00 | 827.00 | 841.00 | 841.00 | 0.72% | 2,161 |
| Jul 3, 2025 | 838.00 | 846.00 | 830.00 | 835.00 | 835.00 | 0.12% | 1,300 |
| Jul 2, 2025 | 816.00 | 839.00 | 816.00 | 834.00 | 834.00 | 1.34% | 3,542 |
| Jul 1, 2025 | 820.00 | 827.00 | 812.00 | 823.00 | 823.00 | -0.12% | 2,406 |
| Jun 30, 2025 | 858.00 | 870.00 | 810.00 | 824.00 | 824.00 | -5.07% | 6,016 |
| Jun 27, 2025 | 845.00 | 868.00 | 845.00 | 868.00 | 868.00 | 2.36% | 4,277 |
| Jun 26, 2025 | 844.00 | 852.00 | 837.00 | 848.00 | 848.00 | 0.71% | 2,359 |