Fourlis Holdings S.A. (ATH:FOYRK)
Greece
· Delayed Price · Currency is EUR 4.350
-0.075 (-1.69%)
At close: Mar 6, 2026
Fourlis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.42 | 4.42 | 4.34 | 4.35 | 4.35 | -1.69% | 1,198,142 |
| Mar 5, 2026 | 4.35 | 4.43 | 4.31 | 4.43 | 4.43 | 1.14% | 358,060 |
| Mar 4, 2026 | 4.18 | 4.38 | 4.18 | 4.38 | 4.38 | 2.82% | 164,087 |
| Mar 3, 2026 | 4.33 | 4.33 | 4.14 | 4.26 | 4.26 | -3.51% | 413,502 |
| Mar 2, 2026 | 4.34 | 4.50 | 4.34 | 4.41 | 4.41 | -3.40% | 212,575 |
| Feb 27, 2026 | 4.58 | 4.73 | 4.55 | 4.57 | 4.57 | -0.44% | 133,282 |
| Feb 26, 2026 | 4.63 | 4.63 | 4.53 | 4.59 | 4.59 | -0.11% | 52,784 |
| Feb 25, 2026 | 4.53 | 4.68 | 4.50 | 4.59 | 4.59 | 2.11% | 198,754 |
| Feb 24, 2026 | 4.36 | 4.55 | 4.32 | 4.50 | 4.50 | 4.53% | 234,409 |
| Feb 20, 2026 | 4.25 | 4.34 | 4.25 | 4.30 | 4.30 | 0.47% | 109,038 |
| Feb 19, 2026 | 4.34 | 4.34 | 4.23 | 4.28 | 4.28 | -0.81% | 171,744 |
| Feb 18, 2026 | 4.21 | 4.37 | 4.20 | 4.32 | 4.32 | 2.74% | 133,789 |
| Feb 17, 2026 | 4.21 | 4.26 | 4.17 | 4.20 | 4.20 | -1.06% | 834,892 |
| Feb 16, 2026 | 4.26 | 4.26 | 4.17 | 4.25 | 4.25 | 0.59% | 43,420 |
| Feb 13, 2026 | 4.29 | 4.33 | 4.21 | 4.22 | 4.22 | -1.86% | 84,397 |
| Feb 12, 2026 | 4.25 | 4.30 | 4.24 | 4.30 | 4.30 | 0.23% | 238,842 |
| Feb 11, 2026 | 4.30 | 4.30 | 4.23 | 4.29 | 4.29 | -0.81% | 84,469 |
| Feb 10, 2026 | 4.29 | 4.35 | 4.27 | 4.33 | 4.33 | 0.12% | 304,257 |
| Feb 9, 2026 | 4.33 | 4.37 | 4.25 | 4.32 | 4.32 | 0.12% | 163,108 |
| Feb 6, 2026 | 4.25 | 4.33 | 4.16 | 4.32 | 4.32 | 1.05% | 235,515 |
| Feb 5, 2026 | 4.33 | 4.33 | 4.23 | 4.27 | 4.27 | -0.70% | 67,519 |
| Feb 4, 2026 | 4.33 | 4.33 | 4.28 | 4.30 | 4.30 | -0.23% | 49,552 |
| Feb 3, 2026 | 4.32 | 4.34 | 4.25 | 4.31 | 4.31 | 0.12% | 85,050 |
| Feb 2, 2026 | 4.41 | 4.41 | 4.30 | 4.31 | 4.31 | -2.38% | 77,158 |
| Jan 30, 2026 | 4.30 | 4.41 | 4.29 | 4.41 | 4.41 | 3.76% | 88,820 |
| Jan 29, 2026 | 4.30 | 4.31 | 4.25 | 4.25 | 4.25 | -1.16% | 141,989 |
| Jan 28, 2026 | 4.29 | 4.34 | 4.23 | 4.30 | 4.30 | 0.70% | 56,631 |
| Jan 27, 2026 | 4.23 | 4.29 | 4.22 | 4.27 | 4.27 | 0.47% | 163,831 |
| Jan 26, 2026 | 4.20 | 4.28 | 4.18 | 4.25 | 4.25 | 1.07% | 105,333 |
| Jan 23, 2026 | 4.24 | 4.26 | 4.19 | 4.21 | 4.21 | -1.41% | 34,296 |
| Jan 22, 2026 | 4.13 | 4.27 | 4.13 | 4.27 | 4.27 | 4.15% | 63,217 |
| Jan 21, 2026 | 4.11 | 4.11 | 4.04 | 4.10 | 4.10 | 0.12% | 56,355 |
| Jan 20, 2026 | 4.18 | 4.18 | 4.09 | 4.09 | 4.09 | -2.04% | 62,156 |
| Jan 19, 2026 | 4.18 | 4.22 | 4.14 | 4.18 | 4.18 | -0.83% | 47,705 |
| Jan 16, 2026 | 4.24 | 4.24 | 4.17 | 4.21 | 4.21 | 0.24% | 75,258 |
| Jan 15, 2026 | 4.27 | 4.29 | 4.20 | 4.20 | 4.20 | -0.36% | 61,912 |
| Jan 14, 2026 | 4.26 | 4.30 | 4.21 | 4.22 | 4.22 | -0.82% | 54,586 |
| Jan 13, 2026 | 4.22 | 4.30 | 4.17 | 4.25 | 4.25 | 0.47% | 86,588 |
| Jan 12, 2026 | 4.30 | 4.31 | 4.23 | 4.23 | 4.23 | -1.51% | 35,609 |
| Jan 9, 2026 | 4.30 | 4.32 | 4.23 | 4.30 | 4.30 | 0.35% | 61,587 |
| Jan 8, 2026 | 4.37 | 4.40 | 4.28 | 4.28 | 4.28 | -1.50% | 49,496 |
| Jan 7, 2026 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | 1.52% | 37,607 |
| Jan 5, 2026 | 4.34 | 4.35 | 4.28 | 4.28 | 4.28 | -1.72% | 44,641 |
| Jan 2, 2026 | 4.31 | 4.38 | 4.29 | 4.36 | 4.36 | 2.35% | 32,509 |
| Dec 31, 2025 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -1.05% | 46,607 |
| Dec 30, 2025 | 4.32 | 4.33 | 4.28 | 4.30 | 4.30 | -0.12% | 24,207 |
| Dec 29, 2025 | 4.38 | 4.38 | 4.31 | 4.31 | 4.31 | -0.35% | 16,183 |
| Dec 23, 2025 | 4.35 | 4.38 | 4.32 | 4.32 | 4.32 | -0.35% | 38,005 |
| Dec 22, 2025 | 4.33 | 4.36 | 4.28 | 4.34 | 4.34 | 1.64% | 36,496 |
| Dec 19, 2025 | 4.26 | 4.36 | 4.22 | 4.27 | 4.27 | 0.35% | 281,768 |
| Dec 18, 2025 | 4.26 | 4.27 | 4.23 | 4.25 | 4.25 | -0.23% | 59,581 |
| Dec 17, 2025 | 4.25 | 4.27 | 4.23 | 4.26 | 4.26 | 0.12% | 38,397 |
| Dec 16, 2025 | 4.27 | 4.29 | 4.24 | 4.26 | 4.26 | -0.70% | 36,537 |
| Dec 15, 2025 | 4.28 | 4.29 | 4.20 | 4.29 | 4.29 | 0.71% | 62,222 |
| Dec 12, 2025 | 4.20 | 4.26 | 4.17 | 4.26 | 4.26 | 2.04% | 36,493 |
| Dec 11, 2025 | 4.17 | 4.19 | 4.15 | 4.17 | 4.17 | 0.24% | 23,156 |
| Dec 10, 2025 | 4.20 | 4.20 | 4.13 | 4.16 | 4.16 | - | 50,072 |
| Dec 9, 2025 | 4.16 | 4.21 | 4.13 | 4.16 | 4.16 | -0.60% | 37,217 |
| Dec 8, 2025 | 4.20 | 4.23 | 4.15 | 4.19 | 4.19 | -0.12% | 36,421 |
| Dec 5, 2025 | 4.25 | 4.27 | 4.19 | 4.19 | 4.19 | -1.41% | 24,130 |
| Dec 4, 2025 | 4.19 | 4.28 | 4.15 | 4.25 | 4.25 | 1.19% | 60,763 |
| Dec 3, 2025 | 4.13 | 4.24 | 4.10 | 4.20 | 4.20 | 1.94% | 222,688 |
| Dec 2, 2025 | 4.06 | 4.15 | 4.06 | 4.12 | 4.12 | 1.98% | 32,206 |
| Dec 1, 2025 | 4.02 | 4.08 | 4.02 | 4.04 | 4.04 | 0.12% | 39,790 |
| Nov 28, 2025 | 4.08 | 4.08 | 4.02 | 4.04 | 4.04 | -0.62% | 46,601 |
| Nov 27, 2025 | 4.13 | 4.15 | 4.03 | 4.06 | 4.06 | -0.49% | 56,686 |
| Nov 26, 2025 | 4.23 | 4.26 | 4.08 | 4.08 | 4.08 | -2.28% | 203,668 |
| Nov 25, 2025 | 4.18 | 4.21 | 4.13 | 4.18 | 4.18 | 0.60% | 93,745 |
| Nov 24, 2025 | 4.02 | 4.15 | 4.02 | 4.15 | 4.15 | 4.01% | 82,978 |
| Nov 21, 2025 | 3.93 | 4.00 | 3.93 | 3.99 | 3.99 | -0.25% | 25,115 |
| Nov 20, 2025 | 3.93 | 4.03 | 3.92 | 4.00 | 4.00 | 1.78% | 103,444 |
| Nov 19, 2025 | 3.92 | 3.97 | 3.90 | 3.93 | 3.93 | 0.26% | 43,666 |
| Nov 18, 2025 | 3.91 | 3.96 | 3.90 | 3.92 | 3.92 | -1.63% | 36,939 |
| Nov 17, 2025 | 4.00 | 4.05 | 3.93 | 3.99 | 3.99 | 0.63% | 52,439 |
| Nov 14, 2025 | 4.04 | 4.05 | 3.95 | 3.96 | 3.96 | -1.98% | 52,925 |
| Nov 13, 2025 | 4.03 | 4.08 | 3.99 | 4.04 | 4.04 | 0.50% | 78,333 |
| Nov 12, 2025 | 3.97 | 4.13 | 3.97 | 4.02 | 4.02 | 1.77% | 138,174 |
| Nov 11, 2025 | 3.90 | 3.99 | 3.90 | 3.95 | 3.95 | 1.28% | 57,884 |
| Nov 10, 2025 | 3.93 | 3.93 | 3.90 | 3.90 | 3.90 | -0.26% | 66,446 |
| Nov 7, 2025 | 3.94 | 3.95 | 3.89 | 3.91 | 3.91 | -0.76% | 87,986 |
| Nov 6, 2025 | 4.03 | 4.03 | 3.93 | 3.94 | 3.94 | -2.23% | 110,340 |
| Nov 5, 2025 | 4.06 | 4.06 | 4.00 | 4.03 | 4.03 | -0.86% | 99,417 |
| Nov 4, 2025 | 4.09 | 4.10 | 4.06 | 4.07 | 4.07 | -0.85% | 68,456 |
| Nov 3, 2025 | 4.12 | 4.14 | 4.08 | 4.10 | 4.10 | -0.12% | 61,865 |
| Oct 31, 2025 | 4.15 | 4.15 | 4.09 | 4.11 | 4.11 | -0.48% | 28,625 |
| Oct 30, 2025 | 4.16 | 4.24 | 4.13 | 4.13 | 4.13 | -1.32% | 56,641 |
| Oct 29, 2025 | 4.11 | 4.20 | 4.11 | 4.18 | 4.18 | 0.72% | 20,412 |
| Oct 27, 2025 | 4.13 | 4.22 | 4.10 | 4.15 | 4.15 | 0.48% | 26,925 |
| Oct 24, 2025 | 4.16 | 4.21 | 4.13 | 4.13 | 4.13 | -0.72% | 34,000 |
| Oct 23, 2025 | 4.22 | 4.24 | 4.16 | 4.16 | 4.16 | -2.23% | 37,669 |
| Oct 22, 2025 | 4.28 | 4.28 | 4.22 | 4.26 | 4.26 | -0.47% | 41,172 |
| Oct 21, 2025 | 4.25 | 4.34 | 4.23 | 4.28 | 4.28 | 0.59% | 34,932 |
| Oct 20, 2025 | 4.32 | 4.40 | 4.24 | 4.25 | 4.25 | -2.52% | 76,463 |
| Oct 17, 2025 | 4.17 | 4.36 | 4.08 | 4.36 | 4.36 | 4.06% | 157,959 |
| Oct 16, 2025 | 4.18 | 4.24 | 4.12 | 4.19 | 4.19 | -0.12% | 56,505 |
| Oct 15, 2025 | 4.17 | 4.20 | 4.10 | 4.20 | 4.20 | 1.57% | 60,047 |
| Oct 14, 2025 | 4.21 | 4.21 | 4.08 | 4.13 | 4.13 | -1.55% | 95,829 |
| Oct 13, 2025 | 4.29 | 4.32 | 4.20 | 4.20 | 4.20 | -2.21% | 46,105 |
| Oct 10, 2025 | 4.35 | 4.35 | 4.28 | 4.29 | 4.29 | -1.15% | 42,911 |
| Oct 9, 2025 | 4.29 | 4.35 | 4.18 | 4.34 | 4.34 | 1.28% | 101,587 |