Forbo Holding AG (SWX:FORN)
Switzerland · Delayed Price · Currency is CHF 916.00
-12.00 (-1.29%)
Feb 20, 2026, 5:31 PM CET
Forbo Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 921.00 | 923.00 | 918.00 | 923.00 | - | -0.54% | 100 |
| 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 |
| Jan 21, 2026 | 897.00 | 912.00 | 894.00 | 910.00 | 910.00 | 1.34% | 3,823 |
| Jan 20, 2026 | 882.00 | 903.00 | 882.00 | 898.00 | 898.00 | 1.13% | 1,967 |
| Jan 19, 2026 | 881.00 | 911.00 | 881.00 | 888.00 | 888.00 | -2.52% | 1,769 |
| Jan 16, 2026 | 912.00 | 918.00 | 902.00 | 911.00 | 911.00 | -0.65% | 1,994 |
| Jan 15, 2026 | 895.00 | 919.00 | 895.00 | 917.00 | 917.00 | 2.23% | 2,384 |
| Jan 14, 2026 | 882.00 | 897.00 | 875.00 | 897.00 | 897.00 | 1.93% | 1,869 |
| Jan 13, 2026 | 879.00 | 887.00 | 869.00 | 880.00 | 880.00 | -0.23% | 3,918 |
| Jan 12, 2026 | 875.00 | 887.00 | 868.00 | 882.00 | 882.00 | 2.08% | 1,919 |
| Jan 9, 2026 | 860.00 | 866.00 | 851.00 | 864.00 | 864.00 | 1.65% | 1,032 |
| Jan 8, 2026 | 871.00 | 871.00 | 836.00 | 850.00 | 850.00 | -2.41% | 2,172 |
| Jan 7, 2026 | 880.00 | 880.00 | 861.00 | 871.00 | 871.00 | -0.91% | 2,199 |
| Jan 6, 2026 | 892.00 | 892.00 | 863.00 | 879.00 | 879.00 | -1.35% | 2,169 |
| Jan 5, 2026 | 881.00 | 895.00 | 874.00 | 891.00 | 891.00 | 1.95% | 4,976 |
| Dec 30, 2025 | 866.00 | 878.00 | 865.00 | 874.00 | 874.00 | 0.46% | 1,036 |
| Dec 29, 2025 | 875.00 | 880.00 | 866.00 | 870.00 | 870.00 | 0.81% | 1,525 |
| Dec 23, 2025 | 851.00 | 873.00 | 850.00 | 863.00 | 863.00 | -0.23% | 1,556 |
| Dec 22, 2025 | 860.00 | 868.00 | 857.00 | 865.00 | 865.00 | 0.58% | 1,695 |
| Dec 19, 2025 | 880.00 | 880.00 | 858.00 | 860.00 | 860.00 | -1.71% | 3,606 |
| Dec 18, 2025 | 855.00 | 878.00 | 855.00 | 875.00 | 875.00 | 0.57% | 2,721 |
| Dec 17, 2025 | 865.00 | 872.00 | 854.00 | 870.00 | 870.00 | 0.58% | 2,495 |
| Dec 16, 2025 | 847.00 | 866.00 | 847.00 | 865.00 | 865.00 | 1.76% | 4,639 |
| Dec 15, 2025 | 831.00 | 853.00 | 830.00 | 850.00 | 850.00 | 2.66% | 3,223 |
| Dec 12, 2025 | 808.00 | 843.00 | 808.00 | 828.00 | 828.00 | 2.48% | 2,878 |
| Dec 11, 2025 | 805.00 | 810.00 | 798.00 | 808.00 | 808.00 | 0.62% | 2,039 |
| Dec 10, 2025 | 796.00 | 803.00 | 790.00 | 803.00 | 803.00 | 0.25% | 2,946 |
| Dec 9, 2025 | 800.00 | 811.00 | 795.00 | 801.00 | 801.00 | -0.25% | 2,626 |
| Dec 8, 2025 | 803.00 | 812.00 | 799.00 | 803.00 | 803.00 | 0.38% | 2,983 |
| Dec 5, 2025 | 802.00 | 812.00 | 800.00 | 800.00 | 800.00 | -0.25% | 4,221 |