FORIS AG (FRA:FRS)
Germany
· Delayed Price · Currency is EUR 3.160
0.00 (0.00%)
Last updated: Dec 3, 2025, 5:35 PM CET
FORIS AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | - | - |
| Dec 3, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | - | - |
| Dec 2, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Dec 1, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 1.32% | - |
| Nov 28, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | - | - |
| Nov 27, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | - | - |
| Nov 26, 2025 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | -2.56% | - |
| Nov 25, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Nov 24, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Nov 21, 2025 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 2.56% | - |
| Nov 20, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Nov 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Nov 18, 2025 | 3.34 | 3.34 | 3.14 | 3.14 | 3.14 | -6.55% | - |
| Nov 17, 2025 | 3.26 | 3.38 | 3.26 | 3.36 | 3.36 | 1.20% | - |
| Nov 14, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 0.61% | - |
| Nov 13, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | - | - |
| Nov 12, 2025 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | - | - |
| Nov 11, 2025 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | - | - |
| Nov 10, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | - |
| Nov 7, 2025 | 3.26 | 3.30 | 3.20 | 3.20 | 3.20 | -3.61% | - |
| Nov 6, 2025 | 3.32 | 3.34 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Nov 5, 2025 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | 1.20% | - |
| Nov 4, 2025 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | - | - |
| Nov 3, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 2.45% | - |
| Oct 31, 2025 | 3.36 | 3.36 | 3.26 | 3.26 | 3.26 | -3.55% | - |
| Oct 30, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Oct 29, 2025 | 3.36 | 3.44 | 3.36 | 3.40 | 3.40 | 0.59% | - |
| Oct 28, 2025 | 3.36 | 3.44 | 3.36 | 3.38 | 3.38 | -0.59% | - |
| Oct 27, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | - | - |
| Oct 24, 2025 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -3.41% | - |
| Oct 23, 2025 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | - | - |
| Oct 22, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Oct 21, 2025 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Oct 20, 2025 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | 1.70% | - |
| Oct 17, 2025 | 3.52 | 3.58 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Oct 16, 2025 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Oct 15, 2025 | 3.64 | 3.66 | 3.62 | 3.66 | 3.66 | 0.55% | - |
| Oct 14, 2025 | 3.64 | 3.64 | 3.62 | 3.64 | 3.64 | - | - |
| Oct 13, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 0.55% | - |
| Oct 10, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Oct 9, 2025 | 3.66 | 3.68 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Oct 8, 2025 | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | - | - |
| Oct 7, 2025 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | 1.10% | - |
| Oct 6, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | - | - |
| Oct 3, 2025 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | 1.12% | - |
| Oct 2, 2025 | 3.62 | 3.70 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Oct 1, 2025 | 3.56 | 3.64 | 3.56 | 3.62 | 3.62 | 1.69% | - |
| Sep 30, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | - |
| Sep 29, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| Sep 26, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Sep 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Sep 24, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Sep 23, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Sep 22, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Sep 19, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Sep 18, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Sep 17, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Sep 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 15, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Sep 12, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | - |
| Sep 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Sep 10, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Sep 9, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Sep 8, 2025 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | 2.66% | 75 |
| Sep 5, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Sep 4, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.05% | - |
| Sep 3, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Sep 2, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | - |
| Sep 1, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.08% | - |
| Aug 29, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Aug 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Aug 27, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -4.46% | - |
| Aug 26, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Aug 25, 2025 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 2.50% | 25 |
| Aug 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.17% | - |
| Aug 21, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.67% | - |
| Aug 20, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 10.00% | - |
| Aug 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.66% | - |
| Aug 18, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Aug 15, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.57% | - |
| Aug 14, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 14.29% | - |
| Aug 13, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.55% | - |
| Aug 12, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Aug 11, 2025 | 3.26 | 3.26 | 3.16 | 3.16 | 3.16 | -3.66% | 300 |
| Aug 8, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 700 |
| Aug 7, 2025 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | -8.33% | 700 |
| Aug 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.26% | - |
| Aug 5, 2025 | 3.82 | 3.92 | 3.76 | 3.76 | 3.76 | -6.00% | 2,100 |
| Aug 4, 2025 | 4.14 | 4.16 | 4.00 | 4.00 | 4.00 | -4.31% | 2,200 |
| Aug 1, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jul 31, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Jul 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Jul 29, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Jul 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Jul 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Jul 24, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Jul 23, 2025 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | 1.45% | 450 |
| Jul 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Jul 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Jul 18, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | 1,000 |