Forbo Holding AG (SWX:FORN)
Switzerland · Delayed Price · Currency is CHF 929.00
+8.00 (0.87%)
Aug 4, 2026, 1:45 PM CET
Forbo Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 921.00 | 921.00 | 915.00 | 916.00 | - | -0.54% | 40 |
| 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 |
| Jul 24, 2026 | 762.00 | 777.00 | 759.00 | 777.00 | 777.00 | 2.64% | 2,049 |
| Jul 23, 2026 | 766.00 | 774.00 | 757.00 | 757.00 | 757.00 | -1.82% | 763 |
| Jul 22, 2026 | 761.00 | 781.00 | 754.00 | 771.00 | 771.00 | 1.31% | 1,912 |
| Jul 21, 2026 | 763.00 | 765.00 | 750.00 | 761.00 | 761.00 | 0.53% | 1,647 |
| Jul 20, 2026 | 759.00 | 760.00 | 747.00 | 757.00 | 757.00 | -0.66% | 1,619 |
| Jul 17, 2026 | 760.00 | 765.00 | 745.00 | 762.00 | 762.00 | 1.20% | 2,317 |
| Jul 16, 2026 | 747.00 | 766.00 | 741.00 | 753.00 | 753.00 | 0.94% | 2,760 |
| Jul 15, 2026 | 726.00 | 748.00 | 725.00 | 746.00 | 746.00 | 2.19% | 870 |
| Jul 14, 2026 | 717.00 | 735.00 | 717.00 | 730.00 | 730.00 | 0.27% | 1,367 |
| Jul 13, 2026 | 722.00 | 729.00 | 711.00 | 728.00 | 728.00 | -0.27% | 1,643 |
| Jul 10, 2026 | 730.00 | 731.00 | 717.00 | 730.00 | 730.00 | 0.83% | 1,101 |
| Jul 9, 2026 | 716.00 | 729.00 | 716.00 | 724.00 | 724.00 | 1.12% | 1,375 |
| Jul 8, 2026 | 728.00 | 733.00 | 715.00 | 716.00 | 716.00 | -2.72% | 1,068 |
| Jul 7, 2026 | 729.00 | 746.00 | 729.00 | 736.00 | 736.00 | 0.82% | 1,159 |
| Jul 6, 2026 | 748.00 | 748.00 | 723.00 | 730.00 | 730.00 | -2.54% | 1,702 |
| Jul 3, 2026 | 744.00 | 750.00 | 737.00 | 749.00 | 749.00 | 1.77% | 864 |
| Jul 2, 2026 | 730.00 | 744.00 | 725.00 | 736.00 | 736.00 | 0.14% | 1,785 |
| Jul 1, 2026 | 744.00 | 746.00 | 727.00 | 735.00 | 735.00 | -1.21% | 1,713 |
| Jun 30, 2026 | 737.00 | 755.00 | 735.00 | 744.00 | 744.00 | 0.27% | 1,313 |
| Jun 29, 2026 | 758.00 | 758.00 | 736.00 | 742.00 | 742.00 | -1.20% | 1,721 |
| Jun 26, 2026 | 756.00 | 774.00 | 751.00 | 751.00 | 751.00 | -0.53% | 1,992 |
| Jun 25, 2026 | 744.00 | 759.00 | 744.00 | 755.00 | 755.00 | 2.17% | 1,159 |
| Jun 24, 2026 | 741.00 | 741.00 | 720.00 | 739.00 | 739.00 | 0.41% | 1,709 |
| Jun 23, 2026 | 722.00 | 741.00 | 715.00 | 736.00 | 736.00 | 1.66% | 1,864 |
| Jun 22, 2026 | 750.00 | 750.00 | 724.00 | 724.00 | 724.00 | -3.34% | 1,954 |
| Jun 19, 2026 | 757.00 | 769.00 | 747.00 | 749.00 | 749.00 | -2.35% | 3,546 |
| Jun 18, 2026 | 743.00 | 767.00 | 740.00 | 767.00 | 767.00 | 2.27% | 1,374 |
| Jun 17, 2026 | 742.00 | 753.00 | 740.00 | 750.00 | 750.00 | 0.67% | 1,404 |
| Jun 16, 2026 | 758.00 | 758.00 | 737.00 | 745.00 | 745.00 | -0.13% | 1,901 |
| Jun 15, 2026 | 740.00 | 770.00 | 739.00 | 746.00 | 746.00 | 1.63% | 3,084 |
| Jun 12, 2026 | 730.00 | 745.00 | 728.00 | 734.00 | 734.00 | 2.23% | 1,645 |
| Jun 11, 2026 | 705.00 | 727.00 | 700.00 | 718.00 | 718.00 | 1.56% | 2,990 |
| Jun 10, 2026 | 715.00 | 717.00 | 702.00 | 707.00 | 707.00 | -0.28% | 1,763 |
| Jun 9, 2026 | 707.00 | 720.00 | 706.00 | 709.00 | 709.00 | -0.42% | 1,848 |
| Jun 8, 2026 | 703.00 | 716.00 | 698.00 | 712.00 | 712.00 | - | 1,575 |
| Jun 5, 2026 | 716.00 | 728.00 | 711.00 | 712.00 | 712.00 | -0.70% | 1,932 |
| Jun 4, 2026 | 727.00 | 734.00 | 715.00 | 717.00 | 717.00 | -1.38% | 1,886 |
| Jun 3, 2026 | 731.00 | 734.00 | 727.00 | 727.00 | 727.00 | -1.36% | 1,419 |
| 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 |