Fourlis Holdings S.A. (ATH:FOYRK)
Greece
· Delayed Price · Currency is EUR 4.190
-0.060 (-1.41%)
At close: Dec 5, 2025
Fourlis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 4.26 | 4.31 | 4.23 | 4.29 | 4.29 | 0.71% | 74,033 |
| Oct 7, 2025 | 4.29 | 4.33 | 4.26 | 4.26 | 4.26 | -0.93% | 27,525 |
| Oct 6, 2025 | 4.35 | 4.35 | 4.24 | 4.30 | 4.30 | -0.92% | 81,021 |
| Oct 3, 2025 | 4.36 | 4.40 | 4.31 | 4.34 | 4.34 | -0.80% | 20,477 |
| Oct 2, 2025 | 4.27 | 4.38 | 4.27 | 4.37 | 4.37 | 1.63% | 78,491 |
| Oct 1, 2025 | 4.35 | 4.35 | 4.28 | 4.30 | 4.30 | - | 12,860 |
| Sep 30, 2025 | 4.37 | 4.38 | 4.27 | 4.30 | 4.30 | -1.49% | 56,787 |
| Sep 29, 2025 | 4.37 | 4.40 | 4.35 | 4.37 | 4.37 | - | 68,368 |
| Sep 26, 2025 | 4.34 | 4.42 | 4.34 | 4.37 | 4.37 | -0.68% | 77,219 |
| Sep 25, 2025 | 4.35 | 4.40 | 4.33 | 4.40 | 4.40 | 1.03% | 95,701 |
| Sep 24, 2025 | 4.39 | 4.44 | 4.35 | 4.35 | 4.35 | -0.80% | 68,606 |
| Sep 23, 2025 | 4.42 | 4.49 | 4.38 | 4.39 | 4.39 | -1.46% | 58,578 |
| Sep 22, 2025 | 4.46 | 4.49 | 4.43 | 4.45 | 4.45 | -1.11% | 42,684 |
| Sep 19, 2025 | 4.44 | 4.51 | 4.43 | 4.50 | 4.50 | 1.12% | 42,525 |
| Sep 18, 2025 | 4.46 | 4.55 | 4.45 | 4.45 | 4.45 | -0.67% | 56,688 |
| Sep 17, 2025 | 4.55 | 4.55 | 4.47 | 4.48 | 4.48 | -1.32% | 28,309 |
| Sep 16, 2025 | 4.52 | 4.58 | 4.52 | 4.54 | 4.54 | 0.44% | 411,950 |
| Sep 15, 2025 | 4.54 | 4.57 | 4.51 | 4.52 | 4.52 | -1.09% | 45,553 |
| Sep 12, 2025 | 4.61 | 4.61 | 4.50 | 4.57 | 4.57 | 0.22% | 94,730 |
| Sep 11, 2025 | 4.55 | 4.58 | 4.50 | 4.56 | 4.56 | 2.47% | 280,711 |
| Sep 10, 2025 | 4.65 | 4.65 | 4.40 | 4.45 | 4.45 | -3.99% | 265,737 |
| Sep 9, 2025 | 4.67 | 4.67 | 4.60 | 4.64 | 4.64 | -0.11% | 20,372 |
| Sep 8, 2025 | 4.65 | 4.68 | 4.61 | 4.64 | 4.64 | 0.43% | 19,825 |
| Sep 5, 2025 | 4.68 | 4.71 | 4.57 | 4.62 | 4.62 | -0.75% | 20,244 |
| Sep 4, 2025 | 4.76 | 4.76 | 4.62 | 4.66 | 4.66 | -1.17% | 31,468 |
| Sep 3, 2025 | 4.65 | 4.74 | 4.57 | 4.71 | 4.71 | 1.29% | 56,384 |
| Sep 2, 2025 | 4.95 | 4.95 | 4.50 | 4.65 | 4.65 | -5.97% | 252,867 |
| Sep 1, 2025 | 4.96 | 5.01 | 4.89 | 4.95 | 4.95 | 0.10% | 34,332 |
| Aug 29, 2025 | 5.04 | 5.05 | 4.91 | 4.94 | 4.94 | -1.59% | 115,588 |
| Aug 28, 2025 | 4.95 | 5.04 | 4.91 | 5.02 | 5.02 | 1.41% | 250,469 |
| Aug 27, 2025 | 4.91 | 4.98 | 4.89 | 4.95 | 4.95 | 1.43% | 274,048 |
| Aug 26, 2025 | 4.94 | 4.94 | 4.85 | 4.88 | 4.88 | -1.01% | 144,520 |
| Aug 25, 2025 | 4.90 | 4.96 | 4.89 | 4.93 | 4.93 | 0.61% | 86,435 |
| Aug 22, 2025 | 4.91 | 4.96 | 4.87 | 4.90 | 4.90 | -0.91% | 111,012 |
| Aug 21, 2025 | 4.95 | 4.96 | 4.93 | 4.95 | 4.95 | - | 86,423 |
| Aug 20, 2025 | 4.91 | 4.98 | 4.90 | 4.95 | 4.95 | -0.10% | 132,358 |
| Aug 19, 2025 | 4.89 | 4.98 | 4.88 | 4.95 | 4.95 | 1.43% | 118,984 |
| Aug 18, 2025 | 4.91 | 4.92 | 4.85 | 4.88 | 4.88 | -1.41% | 94,785 |
| Aug 14, 2025 | 4.93 | 4.96 | 4.91 | 4.95 | 4.95 | -0.20% | 225,429 |
| Aug 13, 2025 | 4.92 | 4.98 | 4.91 | 4.96 | 4.96 | 0.71% | 261,995 |
| Aug 12, 2025 | 4.90 | 4.93 | 4.88 | 4.93 | 4.93 | 0.51% | 133,124 |
| Aug 11, 2025 | 4.85 | 4.94 | 4.83 | 4.90 | 4.90 | 1.14% | 412,076 |
| Aug 8, 2025 | 4.90 | 4.93 | 4.79 | 4.85 | 4.85 | -0.62% | 197,068 |
| Aug 7, 2025 | 4.76 | 4.89 | 4.73 | 4.88 | 4.88 | 3.39% | 160,166 |
| Aug 6, 2025 | 4.76 | 4.82 | 4.66 | 4.72 | 4.72 | 0.21% | 356,223 |
| Aug 5, 2025 | 4.60 | 4.71 | 4.58 | 4.71 | 4.71 | 2.95% | 191,874 |
| Aug 4, 2025 | 4.42 | 4.59 | 4.42 | 4.57 | 4.57 | 3.39% | 133,715 |
| Aug 1, 2025 | 4.39 | 4.46 | 4.35 | 4.42 | 4.42 | -0.79% | 99,155 |
| Jul 31, 2025 | 4.45 | 4.48 | 4.42 | 4.46 | 4.46 | 0.56% | 44,976 |
| Jul 30, 2025 | 4.40 | 4.47 | 4.40 | 4.43 | 4.43 | 0.68% | 49,850 |
| Jul 29, 2025 | 4.40 | 4.43 | 4.37 | 4.40 | 4.40 | - | 34,459 |
| Jul 28, 2025 | 4.40 | 4.45 | 4.37 | 4.40 | 4.40 | - | 42,862 |
| Jul 25, 2025 | 4.42 | 4.45 | 4.36 | 4.40 | 4.40 | -0.45% | 78,183 |
| Jul 24, 2025 | 4.48 | 4.50 | 4.38 | 4.42 | 4.42 | -1.34% | 49,631 |
| Jul 23, 2025 | 4.42 | 4.53 | 4.42 | 4.48 | 4.48 | 1.13% | 63,084 |
| Jul 22, 2025 | 4.49 | 4.50 | 4.40 | 4.43 | 4.43 | -1.12% | 61,579 |
| Jul 21, 2025 | 4.45 | 4.56 | 4.45 | 4.48 | 4.48 | 0.67% | 79,384 |
| Jul 18, 2025 | 4.54 | 4.56 | 4.43 | 4.45 | 4.45 | -1.98% | 68,569 |
| Jul 17, 2025 | 4.48 | 4.54 | 4.47 | 4.54 | 4.54 | 2.02% | 229,742 |