Forbo Holding AG (SWX:FORN)
Switzerland · Delayed Price · Currency is CHF 920.00
+1.00 (0.11%)
Oct 2, 2026, 5:30 PM CET
Forbo Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 910.00 | 929.00 | 910.00 | 920.00 | - | 0.11% | 1,031 |
| Oct 1, 2026 | 939.00 | 946.00 | 919.00 | 919.00 | 919.00 | -2.96% | 1,523 |
| Sep 30, 2026 | 925.00 | 950.00 | 925.00 | 947.00 | 947.00 | 0.32% | 6,053 |
| Sep 29, 2026 | 945.00 | 953.00 | 939.00 | 944.00 | 944.00 | 1.18% | 1,756 |
| Sep 28, 2026 | 920.00 | 945.00 | 920.00 | 933.00 | 933.00 | 1.41% | 3,859 |
| Sep 25, 2026 | 940.00 | 940.00 | 919.00 | 920.00 | 920.00 | -0.54% | 2,014 |
| Sep 24, 2026 | 941.00 | 944.00 | 920.00 | 925.00 | 925.00 | -2.22% | 2,513 |
| Sep 23, 2026 | 954.00 | 957.00 | 929.00 | 946.00 | 946.00 | -0.32% | 1,685 |
| Sep 22, 2026 | 940.00 | 960.00 | 937.00 | 949.00 | 949.00 | 0.96% | 6,940 |
| Sep 21, 2026 | 939.00 | 944.00 | 932.00 | 940.00 | 940.00 | 0.75% | 1,781 |
| Sep 18, 2026 | 951.00 | 952.00 | 929.00 | 933.00 | 933.00 | -1.69% | 4,473 |
| Sep 17, 2026 | 941.00 | 953.00 | 934.00 | 949.00 | 949.00 | 1.93% | 1,361 |
| Sep 16, 2026 | 925.00 | 934.00 | 899.00 | 931.00 | 931.00 | 0.87% | 2,513 |
| Sep 15, 2026 | 930.00 | 934.00 | 917.00 | 923.00 | 923.00 | -0.86% | 1,359 |
| Sep 14, 2026 | 944.00 | 949.00 | 930.00 | 931.00 | 931.00 | -2.82% | 2,766 |
| Sep 11, 2026 | 963.00 | 965.00 | 956.00 | 958.00 | 958.00 | -0.10% | 1,695 |
| Sep 10, 2026 | 970.00 | 979.00 | 954.00 | 959.00 | 959.00 | -1.44% | 2,983 |
| Sep 9, 2026 | 972.00 | 982.00 | 964.00 | 973.00 | 973.00 | -0.61% | 1,974 |
| Sep 8, 2026 | 974.00 | 979.00 | 962.00 | 979.00 | 979.00 | 0.20% | 2,776 |
| Sep 7, 2026 | 983.00 | 988.00 | 975.00 | 977.00 | 977.00 | -1.31% | 1,535 |
| Sep 4, 2026 | 963.00 | 990.00 | 963.00 | 990.00 | 990.00 | 1.02% | 3,455 |
| Sep 3, 2026 | 943.00 | 980.00 | 943.00 | 980.00 | 980.00 | 2.51% | 2,992 |
| Sep 2, 2026 | 960.00 | 966.00 | 946.00 | 956.00 | 956.00 | -1.34% | 4,086 |
| Sep 1, 2026 | 972.00 | 976.00 | 956.00 | 969.00 | 969.00 | -0.41% | 3,405 |
| Aug 31, 2026 | 963.00 | 975.00 | 963.00 | 973.00 | 973.00 | 1.35% | 5,119 |
| Aug 28, 2026 | 928.00 | 966.00 | 928.00 | 960.00 | 960.00 | 0.73% | 1,201 |
| Aug 27, 2026 | 940.00 | 953.00 | 940.00 | 953.00 | 953.00 | 0.32% | 1,597 |
| Aug 26, 2026 | 927.00 | 954.00 | 927.00 | 950.00 | 950.00 | 1.28% | 2,167 |
| Aug 25, 2026 | 928.00 | 944.00 | 928.00 | 938.00 | 938.00 | 0.64% | 1,172 |
| Aug 24, 2026 | 917.00 | 933.00 | 917.00 | 932.00 | 932.00 | 0.87% | 861 |
| Aug 21, 2026 | 930.00 | 930.00 | 919.00 | 924.00 | 924.00 | 0.22% | 1,430 |
| Aug 20, 2026 | 919.00 | 927.00 | 912.00 | 922.00 | 922.00 | 0.11% | 1,318 |
| Aug 19, 2026 | 912.00 | 921.00 | 910.00 | 921.00 | 921.00 | 0.44% | 1,155 |
| Aug 18, 2026 | 937.00 | 940.00 | 909.00 | 917.00 | 917.00 | -1.71% | 2,930 |
| Aug 17, 2026 | 943.00 | 954.00 | 933.00 | 933.00 | 933.00 | -2.10% | 1,129 |
| Aug 14, 2026 | 970.00 | 971.00 | 948.00 | 953.00 | 953.00 | -1.14% | 1,940 |
| Aug 13, 2026 | 949.00 | 979.00 | 949.00 | 964.00 | 964.00 | 1.05% | 3,779 |
| Aug 12, 2026 | 930.00 | 967.00 | 930.00 | 954.00 | 954.00 | 1.71% | 5,338 |
| Aug 11, 2026 | 902.00 | 946.00 | 902.00 | 938.00 | 938.00 | 0.86% | 3,774 |
| Aug 10, 2026 | 950.00 | 960.00 | 928.00 | 930.00 | 930.00 | -2.11% | 2,681 |
| Aug 7, 2026 | 930.00 | 953.00 | 930.00 | 950.00 | 950.00 | 2.04% | 4,225 |
| Aug 6, 2026 | 941.00 | 952.00 | 928.00 | 931.00 | 931.00 | -0.75% | 4,064 |
| Aug 5, 2026 | 935.00 | 946.00 | 929.00 | 938.00 | 938.00 | 0.32% | 4,542 |
| Aug 4, 2026 | 921.00 | 939.00 | 915.00 | 935.00 | 935.00 | 1.52% | 3,620 |
| Aug 3, 2026 | 915.00 | 930.00 | 908.00 | 921.00 | 921.00 | 0.99% | 4,004 |
| Jul 31, 2026 | 881.00 | 912.00 | 879.00 | 912.00 | 912.00 | 3.52% | 4,586 |
| Jul 30, 2026 | 860.00 | 883.00 | 858.00 | 881.00 | 881.00 | 2.09% | 5,605 |
| Jul 29, 2026 | 875.00 | 875.00 | 817.00 | 863.00 | 863.00 | -2.04% | 2,027 |
| Jul 28, 2026 | 795.00 | 881.00 | 795.00 | 881.00 | 881.00 | 11.66% | 11,046 |
| Jul 27, 2026 | 777.00 | 797.00 | 777.00 | 789.00 | 789.00 | 1.54% | 2,532 |