Forbo Holding AG (SWX:FORN)
Switzerland · Delayed Price · Currency is CHF 860.00
+4.00 (0.47%)
Oct 23, 2026, 5:30 PM CEST
Forbo Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 860.00 | 869.00 | 851.00 | 860.00 | 860.00 | 0.47% | 1,688 |
| Oct 22, 2026 | 911.00 | 911.00 | 852.00 | 856.00 | 856.00 | -6.65% | 10,456 |
| Oct 21, 2026 | 951.00 | 961.00 | 897.00 | 917.00 | 917.00 | -3.68% | 6,224 |
| Oct 20, 2026 | 950.00 | 957.00 | 931.00 | 952.00 | 952.00 | 0.42% | 1,543 |
| Oct 19, 2026 | 945.00 | 952.00 | 937.00 | 948.00 | 948.00 | 1.39% | 1,124 |
| Oct 16, 2026 | 940.00 | 947.00 | 932.00 | 935.00 | 935.00 | -0.11% | 1,430 |
| Oct 15, 2026 | 917.00 | 941.00 | 917.00 | 936.00 | 936.00 | 0.11% | 2,794 |
| Oct 14, 2026 | 911.00 | 950.00 | 911.00 | 935.00 | 935.00 | 1.30% | 3,277 |
| Oct 13, 2026 | 910.00 | 923.00 | 910.00 | 923.00 | 923.00 | 2.21% | 2,289 |
| Oct 12, 2026 | 910.00 | 915.00 | 901.00 | 903.00 | 903.00 | -0.55% | 2,017 |
| Oct 9, 2026 | 892.00 | 919.00 | 892.00 | 908.00 | 908.00 | 1.68% | 1,151 |
| Oct 8, 2026 | 896.00 | 897.00 | 879.00 | 893.00 | 893.00 | -0.78% | 1,651 |
| Oct 7, 2026 | 905.00 | 924.00 | 899.00 | 900.00 | 900.00 | -1.42% | 2,322 |
| Oct 6, 2026 | 924.00 | 931.00 | 909.00 | 913.00 | 913.00 | -0.54% | 1,345 |
| Oct 5, 2026 | 918.00 | 925.00 | 906.00 | 918.00 | 918.00 | -0.22% | 2,347 |
| Oct 2, 2026 | 910.00 | 929.00 | 910.00 | 920.00 | 920.00 | 0.11% | 1,003 |
| 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 |