FORIS AG (ETR:FRS)
Germany
· Delayed Price · Currency is EUR 3.160
+0.020 (0.64%)
Apr 29, 2026, 5:35 PM CET
FORIS AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | - | 2.55% | 100 |
| Apr 28, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | - | 65 |
| Apr 27, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | 0.64% | 12 |
| Apr 24, 2026 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | -0.64% | 100 |
| Apr 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Apr 22, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -1.25% | 92 |
| Apr 21, 2026 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | 1.91% | 219 |
| Apr 20, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | - | 95 |
| Apr 17, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | - | 88 |
| Apr 16, 2026 | 3.20 | 3.20 | 3.06 | 3.14 | 3.14 | -4.85% | 900 |
| Apr 15, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | - | 94 |
| Apr 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Apr 13, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Apr 10, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Apr 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Apr 8, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | 600 |
| Apr 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Apr 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.48% | - |
| Apr 1, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.01% | 250 |
| Mar 31, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.75% | - |
| Mar 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Mar 27, 2026 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | 0.63% | 300 |
| Mar 26, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Mar 25, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | 3 |
| Mar 24, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | - | 11 |
| Mar 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | - |
| Mar 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Mar 19, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | 0.64% | 192 |
| Mar 18, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Mar 17, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Mar 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Mar 13, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | 600 |
| Mar 12, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Mar 11, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 10, 2026 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | -1.23% | 138 |
| Mar 9, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.99% | - |
| Mar 6, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Mar 5, 2026 | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | 0.60% | 33 |
| Mar 4, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 5.06% | 3,088 |
| Mar 3, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | 0.64% | 380 |
| Mar 2, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -3.09% | 7,272 |
| Feb 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Feb 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Feb 25, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.48% | - |
| Feb 24, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Feb 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Feb 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Feb 19, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 18, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 16, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Feb 13, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Feb 12, 2026 | 3.10 | 3.22 | 3.10 | 3.22 | 3.22 | 3.87% | 12,874 |
| Feb 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Feb 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Feb 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Feb 3, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Feb 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.32% | 812 |
| Jan 30, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Jan 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | - |
| Jan 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Jan 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Jan 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | - |
| Jan 23, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | 1,000 |
| Jan 22, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Jan 21, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -5.99% | 1,507 |
| Jan 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.09% | 30 |
| Jan 19, 2026 | 3.38 | 3.38 | 3.24 | 3.24 | 3.24 | -2.41% | 100 |
| Jan 16, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Jan 15, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | 138 |
| Jan 14, 2026 | 3.36 | 3.36 | 3.26 | 3.26 | 3.26 | - | 100 |
| Jan 13, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -2.98% | 2,800 |
| Jan 12, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | 0.60% | 210 |
| Jan 9, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 7, 2026 | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | - | 75 |
| Jan 6, 2026 | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | 1.21% | 1,149 |
| Jan 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Jan 2, 2026 | 3.28 | 3.50 | 3.28 | 3.36 | 3.36 | -5.08% | 40 |
| Dec 30, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 8.59% | 44 |
| Dec 29, 2025 | 3.38 | 3.38 | 3.26 | 3.26 | 3.26 | 1.87% | 334 |
| Dec 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Dec 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | 12 |
| Dec 19, 2025 | 3.10 | 3.22 | 3.10 | 3.20 | 3.20 | -1.23% | 1,903 |
| Dec 18, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Dec 17, 2025 | 3.22 | 3.38 | 3.22 | 3.26 | 3.26 | 3.16% | 4,087 |
| Dec 16, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | 3,825 |
| Dec 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 1,275 |
| Dec 12, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Dec 11, 2025 | 3.04 | 3.14 | 3.04 | 3.14 | 3.14 | -0.63% | 1,500 |
| Dec 10, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Dec 9, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 4.61% | - |
| Dec 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.18% | 1,000 |
| Dec 5, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Dec 4, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Dec 3, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Dec 2, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |