Forbo Holding AG (SWX:FORN)
Switzerland · Delayed Price · Currency is CHF 732.00
-5.00 (-0.68%)
Jun 3, 2026, 1:55 PM CET
Forbo Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 731.00 | 734.00 | 728.00 | 734.00 | - | -0.41% | 91 |
| Jun 2, 2026 | 754.00 | 754.00 | 729.00 | 737.00 | 737.00 | 2.08% | 1,309 |
| Jun 1, 2026 | 753.00 | 753.00 | 720.00 | 722.00 | 722.00 | -3.48% | 2,629 |
| May 29, 2026 | 750.00 | 764.00 | 744.00 | 748.00 | 748.00 | -0.13% | 4,390 |
| May 28, 2026 | 751.00 | 751.00 | 738.00 | 749.00 | 749.00 | 0.13% | 1,258 |
| May 27, 2026 | 750.00 | 762.00 | 741.00 | 748.00 | 748.00 | -0.27% | 3,009 |
| May 26, 2026 | 744.00 | 754.00 | 737.00 | 750.00 | 750.00 | 2.46% | 2,539 |
| May 22, 2026 | 739.00 | 743.00 | 727.00 | 732.00 | 732.00 | 0.14% | 1,503 |
| May 21, 2026 | 730.00 | 740.00 | 724.00 | 731.00 | 731.00 | 0.41% | 2,721 |
| May 20, 2026 | 716.00 | 738.00 | 715.00 | 728.00 | 728.00 | 1.39% | 2,590 |
| May 19, 2026 | 723.00 | 727.00 | 712.00 | 718.00 | 718.00 | -0.14% | 2,019 |
| May 18, 2026 | 746.00 | 746.00 | 716.00 | 719.00 | 719.00 | -2.44% | 8,204 |
| May 15, 2026 | 740.00 | 740.00 | 723.00 | 737.00 | 737.00 | 0.96% | 2,301 |
| May 13, 2026 | 710.00 | 738.00 | 706.00 | 730.00 | 730.00 | 2.67% | 4,282 |
| May 12, 2026 | 735.00 | 741.00 | 700.00 | 711.00 | 711.00 | -3.66% | 6,294 |
| May 11, 2026 | 742.00 | 743.00 | 732.00 | 738.00 | 738.00 | -0.40% | 1,403 |
| May 8, 2026 | 749.00 | 749.00 | 739.00 | 741.00 | 741.00 | -1.59% | 1,132 |
| May 7, 2026 | 760.00 | 768.00 | 747.00 | 753.00 | 753.00 | 0.53% | 1,910 |
| May 6, 2026 | 740.00 | 760.00 | 729.00 | 749.00 | 749.00 | 2.32% | 4,008 |
| May 5, 2026 | 747.00 | 747.00 | 714.00 | 732.00 | 732.00 | 0.55% | 1,795 |
| May 4, 2026 | 748.00 | 748.00 | 728.00 | 728.00 | 728.00 | -0.82% | 1,410 |
| Apr 30, 2026 | 716.00 | 740.00 | 710.00 | 734.00 | 734.00 | 1.80% | 3,175 |
| Apr 29, 2026 | 731.00 | 746.00 | 716.00 | 721.00 | 721.00 | -1.10% | 2,490 |
| Apr 28, 2026 | 730.00 | 738.00 | 720.00 | 729.00 | 729.00 | -0.14% | 3,041 |
| Apr 27, 2026 | 726.00 | 745.00 | 721.00 | 730.00 | 730.00 | 1.25% | 2,794 |
| Apr 24, 2026 | 730.00 | 732.00 | 716.00 | 721.00 | 721.00 | 0.14% | 2,238 |
| Apr 23, 2026 | 725.00 | 727.00 | 719.00 | 720.00 | 720.00 | -0.41% | 2,928 |
| Apr 22, 2026 | 733.00 | 742.00 | 723.00 | 723.00 | 723.00 | -1.63% | 3,481 |
| Apr 21, 2026 | 747.00 | 755.00 | 735.00 | 735.00 | 735.00 | -1.61% | 1,379 |
| Apr 20, 2026 | 753.00 | 753.00 | 742.00 | 747.00 | 747.00 | -2.48% | 4,252 |
| Apr 17, 2026 | 749.00 | 772.00 | 743.00 | 766.00 | 766.00 | 3.51% | 2,707 |
| Apr 16, 2026 | 749.00 | 752.00 | 740.00 | 740.00 | 740.00 | -1.46% | 4,041 |
| Apr 15, 2026 | 780.00 | 780.00 | 751.00 | 751.00 | 751.00 | -1.31% | 2,895 |
| Apr 14, 2026 | 780.00 | 780.00 | 761.00 | 761.00 | 761.00 | 1.47% | 2,077 |
| Apr 13, 2026 | 756.00 | 757.00 | 744.00 | 750.00 | 750.00 | -1.45% | 2,412 |
| Apr 10, 2026 | 746.00 | 773.00 | 738.00 | 761.00 | 761.00 | 2.98% | 4,025 |
| Apr 9, 2026 | 735.00 | 741.00 | 721.00 | 739.00 | 739.00 | 0.96% | 6,563 |
| Apr 8, 2026 | 726.00 | 770.00 | 726.00 | 757.00 | 732.00 | 8.30% | 9,916 |
| Apr 7, 2026 | 726.00 | 738.00 | 697.00 | 699.00 | 675.92 | -4.38% | 4,975 |
| Apr 2, 2026 | 755.00 | 755.00 | 719.00 | 731.00 | 706.86 | -2.01% | 2,346 |
| Apr 1, 2026 | 736.00 | 756.00 | 736.00 | 746.00 | 721.36 | 1.36% | 1,499 |
| Mar 31, 2026 | 729.00 | 741.00 | 721.00 | 736.00 | 711.69 | 1.94% | 1,422 |
| Mar 30, 2026 | 719.00 | 730.00 | 708.00 | 722.00 | 698.16 | - | 1,400 |
| Mar 27, 2026 | 738.00 | 738.00 | 717.00 | 722.00 | 698.16 | -1.37% | 1,468 |
| Mar 26, 2026 | 729.00 | 740.00 | 723.00 | 732.00 | 707.83 | -0.68% | 1,150 |
| Mar 25, 2026 | 729.00 | 754.00 | 720.00 | 737.00 | 712.66 | 2.65% | 2,527 |
| Mar 24, 2026 | 717.00 | 722.00 | 697.00 | 718.00 | 694.29 | 0.14% | 2,918 |
| Mar 23, 2026 | 670.00 | 778.00 | 669.00 | 717.00 | 693.32 | 3.31% | 3,308 |
| Mar 20, 2026 | 694.00 | 700.00 | 679.00 | 694.00 | 671.08 | 0.58% | 3,982 |
| Mar 19, 2026 | 718.00 | 718.00 | 688.00 | 690.00 | 667.21 | -4.30% | 4,375 |