Fourlis Holdings S.A. (ATH:FOYRK)
Greece
· Delayed Price · Currency is EUR 4.670
-0.130 (-2.71%)
Apr 28, 2026, 5:19 PM EET
Fourlis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.75 | 4.80 | 4.65 | 4.67 | 4.67 | -2.71% | 28,591 |
| Apr 27, 2026 | 4.72 | 4.85 | 4.72 | 4.80 | 4.80 | 1.27% | 48,115 |
| Apr 24, 2026 | 4.78 | 4.78 | 4.72 | 4.74 | 4.74 | -0.73% | 20,910 |
| Apr 23, 2026 | 4.85 | 4.85 | 4.73 | 4.78 | 4.78 | 0.32% | 27,813 |
| Apr 22, 2026 | 4.92 | 4.93 | 4.76 | 4.76 | 4.76 | -3.25% | 45,850 |
| Apr 21, 2026 | 4.91 | 4.97 | 4.83 | 4.92 | 4.92 | 0.20% | 51,530 |
| Apr 20, 2026 | 4.85 | 4.92 | 4.81 | 4.91 | 4.91 | -1.01% | 25,635 |
| Apr 17, 2026 | 4.78 | 4.96 | 4.78 | 4.96 | 4.96 | 3.33% | 82,346 |
| Apr 16, 2026 | 4.77 | 4.98 | 4.76 | 4.80 | 4.80 | - | 142,858 |
| Apr 15, 2026 | 4.62 | 4.81 | 4.62 | 4.80 | 4.80 | 4.12% | 102,606 |
| Apr 14, 2026 | 4.44 | 4.66 | 4.44 | 4.61 | 4.61 | 3.83% | 90,835 |
| Apr 9, 2026 | 4.52 | 4.57 | 4.44 | 4.44 | 4.44 | -3.37% | 22,236 |
| Apr 8, 2026 | 4.50 | 4.60 | 4.46 | 4.60 | 4.60 | 5.63% | 96,009 |
| Apr 7, 2026 | 4.36 | 4.37 | 4.30 | 4.35 | 4.35 | -0.11% | 160,507 |
| Apr 2, 2026 | 4.42 | 4.47 | 4.35 | 4.36 | 4.36 | -3.97% | 118,995 |
| Apr 1, 2026 | 4.48 | 4.60 | 4.40 | 4.54 | 4.54 | 3.30% | 212,005 |
| Mar 31, 2026 | 4.43 | 4.47 | 4.39 | 4.39 | 4.39 | -0.90% | 78,644 |
| Mar 30, 2026 | 4.34 | 4.47 | 4.30 | 4.43 | 4.43 | 2.07% | 116,599 |
| Mar 27, 2026 | 4.41 | 4.41 | 4.29 | 4.34 | 4.34 | -2.36% | 226,177 |
| Mar 26, 2026 | 4.34 | 4.45 | 4.32 | 4.45 | 4.45 | 2.54% | 160,374 |
| Mar 24, 2026 | 4.40 | 4.40 | 4.32 | 4.34 | 4.34 | -1.37% | 397,277 |
| Mar 23, 2026 | 4.27 | 4.40 | 4.26 | 4.40 | 4.40 | 0.34% | 227,553 |
| Mar 20, 2026 | 4.38 | 4.45 | 4.31 | 4.38 | 4.38 | 1.15% | 434,391 |
| Mar 19, 2026 | 4.34 | 4.41 | 4.31 | 4.33 | 4.33 | -3.46% | 382,377 |
| Mar 18, 2026 | 4.60 | 4.61 | 4.49 | 4.49 | 4.49 | -0.55% | 112,846 |
| Mar 17, 2026 | 4.56 | 4.61 | 4.51 | 4.51 | 4.51 | -1.31% | 66,658 |
| Mar 16, 2026 | 4.58 | 4.61 | 4.52 | 4.57 | 4.57 | 0.33% | 85,197 |
| Mar 13, 2026 | 4.40 | 4.61 | 4.38 | 4.56 | 4.56 | 3.41% | 123,710 |
| Mar 12, 2026 | 4.39 | 4.46 | 4.35 | 4.41 | 4.41 | 0.46% | 70,275 |
| Mar 11, 2026 | 4.34 | 4.42 | 4.32 | 4.39 | 4.39 | 1.04% | 57,510 |
| Mar 10, 2026 | 4.34 | 4.35 | 4.31 | 4.34 | 4.34 | 2.00% | 83,378 |
| Mar 9, 2026 | 4.35 | 4.35 | 4.18 | 4.26 | 4.26 | -2.18% | 461,582 |
| 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 |