Forbo Holding AG (SWX:FORN)
Switzerland
· Delayed Price · Currency is CHF 788.00
-16.00 (-1.99%)
Mar 5, 2026, 5:31 PM CET
Forbo Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 804.00 | 807.00 | 784.00 | 788.00 | 788.00 | -1.99% | 2,524 |
| Mar 4, 2026 | 806.00 | 816.00 | 787.00 | 804.00 | 804.00 | -1.35% | 2,844 |
| Mar 3, 2026 | 840.00 | 842.00 | 801.00 | 815.00 | 815.00 | -5.89% | 7,723 |
| Mar 2, 2026 | 880.00 | 892.00 | 853.00 | 866.00 | 866.00 | -3.56% | 2,946 |
| Feb 27, 2026 | 898.00 | 907.00 | 893.00 | 898.00 | 898.00 | - | 2,843 |
| Feb 26, 2026 | 905.00 | 905.00 | 883.00 | 898.00 | 898.00 | -0.77% | 2,172 |
| Feb 25, 2026 | 909.00 | 928.00 | 905.00 | 905.00 | 905.00 | -0.44% | 1,686 |
| Feb 24, 2026 | 906.00 | 914.00 | 895.00 | 909.00 | 909.00 | 0.66% | 1,166 |
| Feb 23, 2026 | 916.00 | 918.00 | 898.00 | 903.00 | 903.00 | -1.42% | 1,850 |
| Feb 20, 2026 | 921.00 | 924.00 | 914.00 | 916.00 | 916.00 | -1.29% | 1,233 |
| Feb 19, 2026 | 934.00 | 938.00 | 911.00 | 928.00 | 928.00 | -0.11% | 1,830 |
| Feb 18, 2026 | 929.00 | 937.00 | 908.00 | 929.00 | 929.00 | - | 2,335 |
| Feb 17, 2026 | 936.00 | 940.00 | 921.00 | 929.00 | 929.00 | -1.48% | 1,290 |
| Feb 16, 2026 | 951.00 | 953.00 | 936.00 | 943.00 | 943.00 | -1.15% | 1,421 |
| Feb 13, 2026 | 942.00 | 957.00 | 931.00 | 954.00 | 954.00 | 0.95% | 1,285 |
| Feb 12, 2026 | 952.00 | 956.00 | 941.00 | 945.00 | 945.00 | -0.32% | 1,824 |
| Feb 11, 2026 | 952.00 | 957.00 | 943.00 | 948.00 | 948.00 | -0.21% | 903 |
| Feb 10, 2026 | 950.00 | 957.00 | 933.00 | 950.00 | 950.00 | 0.21% | 1,270 |
| Feb 9, 2026 | 938.00 | 959.00 | 938.00 | 948.00 | 948.00 | 0.32% | 2,514 |
| Feb 6, 2026 | 936.00 | 950.00 | 925.00 | 945.00 | 945.00 | 0.96% | 1,824 |
| Feb 5, 2026 | 940.00 | 940.00 | 920.00 | 936.00 | 936.00 | -0.53% | 2,605 |
| Feb 4, 2026 | 910.00 | 945.00 | 907.00 | 941.00 | 941.00 | 2.62% | 1,797 |
| Feb 3, 2026 | 915.00 | 919.00 | 907.00 | 917.00 | 917.00 | 0.22% | 769 |
| Feb 2, 2026 | 906.00 | 918.00 | 889.00 | 915.00 | 915.00 | 0.22% | 1,863 |
| Jan 30, 2026 | 920.00 | 920.00 | 896.00 | 913.00 | 913.00 | -0.76% | 1,608 |
| Jan 29, 2026 | 942.00 | 945.00 | 899.00 | 920.00 | 920.00 | -1.18% | 2,967 |
| Jan 28, 2026 | 949.00 | 950.00 | 931.00 | 931.00 | 931.00 | -1.48% | 1,783 |
| Jan 27, 2026 | 940.00 | 948.00 | 933.00 | 945.00 | 945.00 | 0.43% | 1,170 |
| Jan 26, 2026 | 962.00 | 962.00 | 937.00 | 941.00 | 941.00 | -2.39% | 2,891 |
| Jan 23, 2026 | 959.00 | 967.00 | 944.00 | 964.00 | 964.00 | 0.73% | 2,583 |
| Jan 22, 2026 | 920.00 | 957.00 | 920.00 | 957.00 | 957.00 | 5.16% | 3,106 |
| Jan 21, 2026 | 897.00 | 912.00 | 894.00 | 910.00 | 910.00 | 1.34% | 3,823 |
| Jan 20, 2026 | 882.00 | 903.00 | 882.00 | 898.00 | 898.00 | 1.13% | 1,967 |
| Jan 19, 2026 | 881.00 | 911.00 | 881.00 | 888.00 | 888.00 | -2.52% | 1,769 |
| Jan 16, 2026 | 912.00 | 918.00 | 902.00 | 911.00 | 911.00 | -0.65% | 1,994 |
| Jan 15, 2026 | 895.00 | 919.00 | 895.00 | 917.00 | 917.00 | 2.23% | 2,384 |
| Jan 14, 2026 | 882.00 | 897.00 | 875.00 | 897.00 | 897.00 | 1.93% | 1,869 |
| Jan 13, 2026 | 879.00 | 887.00 | 869.00 | 880.00 | 880.00 | -0.23% | 3,918 |
| Jan 12, 2026 | 875.00 | 887.00 | 868.00 | 882.00 | 882.00 | 2.08% | 1,919 |
| Jan 9, 2026 | 860.00 | 866.00 | 851.00 | 864.00 | 864.00 | 1.65% | 1,032 |
| Jan 8, 2026 | 871.00 | 871.00 | 836.00 | 850.00 | 850.00 | -2.41% | 2,172 |
| Jan 7, 2026 | 880.00 | 880.00 | 861.00 | 871.00 | 871.00 | -0.91% | 2,199 |
| Jan 6, 2026 | 892.00 | 892.00 | 863.00 | 879.00 | 879.00 | -1.35% | 2,169 |
| Jan 5, 2026 | 881.00 | 895.00 | 874.00 | 891.00 | 891.00 | 1.95% | 4,976 |
| Dec 30, 2025 | 866.00 | 878.00 | 865.00 | 874.00 | 874.00 | 0.46% | 1,036 |
| Dec 29, 2025 | 875.00 | 880.00 | 866.00 | 870.00 | 870.00 | 0.81% | 1,525 |
| Dec 23, 2025 | 851.00 | 873.00 | 850.00 | 863.00 | 863.00 | -0.23% | 1,556 |
| Dec 22, 2025 | 860.00 | 868.00 | 857.00 | 865.00 | 865.00 | 0.58% | 1,695 |
| Dec 19, 2025 | 880.00 | 880.00 | 858.00 | 860.00 | 860.00 | -1.71% | 3,606 |
| Dec 18, 2025 | 855.00 | 878.00 | 855.00 | 875.00 | 875.00 | 0.57% | 2,721 |
| Dec 17, 2025 | 865.00 | 872.00 | 854.00 | 870.00 | 870.00 | 0.58% | 2,495 |
| Dec 16, 2025 | 847.00 | 866.00 | 847.00 | 865.00 | 865.00 | 1.76% | 4,639 |
| Dec 15, 2025 | 831.00 | 853.00 | 830.00 | 850.00 | 850.00 | 2.66% | 3,223 |
| Dec 12, 2025 | 808.00 | 843.00 | 808.00 | 828.00 | 828.00 | 2.48% | 2,878 |
| Dec 11, 2025 | 805.00 | 810.00 | 798.00 | 808.00 | 808.00 | 0.62% | 2,039 |
| Dec 10, 2025 | 796.00 | 803.00 | 790.00 | 803.00 | 803.00 | 0.25% | 2,946 |
| Dec 9, 2025 | 800.00 | 811.00 | 795.00 | 801.00 | 801.00 | -0.25% | 2,626 |
| Dec 8, 2025 | 803.00 | 812.00 | 799.00 | 803.00 | 803.00 | 0.38% | 2,983 |
| Dec 5, 2025 | 802.00 | 812.00 | 800.00 | 800.00 | 800.00 | -0.25% | 4,221 |
| Dec 4, 2025 | 788.00 | 805.00 | 782.00 | 802.00 | 802.00 | 2.17% | 4,722 |
| Dec 3, 2025 | 767.00 | 788.00 | 767.00 | 785.00 | 785.00 | 2.61% | 6,143 |
| Dec 2, 2025 | 740.00 | 772.00 | 722.00 | 765.00 | 765.00 | 3.38% | 7,851 |
| Dec 1, 2025 | 740.00 | 744.00 | 729.00 | 740.00 | 740.00 | 0.54% | 5,926 |
| Nov 28, 2025 | 723.00 | 742.00 | 723.00 | 736.00 | 736.00 | 1.38% | 5,168 |
| Nov 27, 2025 | 720.00 | 730.00 | 714.00 | 726.00 | 726.00 | 0.97% | 1,330 |
| Nov 26, 2025 | 727.00 | 727.00 | 713.00 | 719.00 | 719.00 | 0.42% | 2,177 |
| Nov 25, 2025 | 708.00 | 718.00 | 697.00 | 716.00 | 716.00 | 1.85% | 5,304 |
| Nov 24, 2025 | 699.00 | 712.00 | 699.00 | 703.00 | 703.00 | 1.44% | 2,260 |
| Nov 21, 2025 | 684.00 | 696.00 | 677.00 | 693.00 | 693.00 | 1.32% | 1,921 |
| Nov 20, 2025 | 691.00 | 692.00 | 681.00 | 684.00 | 684.00 | -0.29% | 935 |
| Nov 19, 2025 | 683.00 | 690.00 | 679.00 | 686.00 | 686.00 | 0.59% | 1,628 |
| Nov 18, 2025 | 689.00 | 691.00 | 678.00 | 682.00 | 682.00 | -1.59% | 1,784 |
| Nov 17, 2025 | 702.00 | 702.00 | 686.00 | 693.00 | 693.00 | -1.00% | 2,575 |
| Nov 14, 2025 | 708.00 | 708.00 | 688.00 | 700.00 | 700.00 | -1.41% | 2,430 |
| Nov 13, 2025 | 719.00 | 723.00 | 710.00 | 710.00 | 710.00 | -1.25% | 1,284 |
| Nov 12, 2025 | 716.00 | 720.00 | 711.00 | 719.00 | 719.00 | 1.13% | 2,627 |
| Nov 11, 2025 | 699.00 | 717.00 | 695.00 | 711.00 | 711.00 | 1.86% | 3,114 |
| Nov 10, 2025 | 711.00 | 711.00 | 694.00 | 698.00 | 698.00 | -0.29% | 1,574 |
| Nov 7, 2025 | 705.00 | 717.00 | 698.00 | 700.00 | 700.00 | -0.43% | 2,952 |
| Nov 6, 2025 | 716.00 | 716.00 | 702.00 | 703.00 | 703.00 | -1.54% | 2,422 |
| Nov 5, 2025 | 700.00 | 725.00 | 696.00 | 714.00 | 714.00 | 2.29% | 4,582 |
| Nov 4, 2025 | 724.00 | 724.00 | 697.00 | 698.00 | 698.00 | -4.90% | 3,195 |
| Nov 3, 2025 | 738.00 | 742.00 | 733.00 | 734.00 | 734.00 | -0.68% | 1,564 |
| Oct 31, 2025 | 746.00 | 747.00 | 738.00 | 739.00 | 739.00 | -1.34% | 1,559 |
| Oct 30, 2025 | 756.00 | 758.00 | 746.00 | 749.00 | 749.00 | -1.19% | 927 |
| Oct 29, 2025 | 773.00 | 773.00 | 755.00 | 758.00 | 758.00 | -0.13% | 1,346 |
| Oct 28, 2025 | 772.00 | 772.00 | 755.00 | 759.00 | 759.00 | -1.56% | 1,047 |
| Oct 27, 2025 | 780.00 | 780.00 | 767.00 | 771.00 | 771.00 | -0.26% | 1,067 |
| Oct 24, 2025 | 769.00 | 774.00 | 763.00 | 773.00 | 773.00 | 0.91% | 2,739 |
| Oct 23, 2025 | 762.00 | 766.00 | 756.00 | 766.00 | 766.00 | 0.66% | 1,439 |
| Oct 22, 2025 | 750.00 | 762.00 | 742.00 | 761.00 | 761.00 | 1.20% | 2,335 |
| Oct 21, 2025 | 740.00 | 752.00 | 735.00 | 752.00 | 752.00 | 1.35% | 2,082 |
| Oct 20, 2025 | 740.00 | 742.00 | 730.00 | 742.00 | 742.00 | 0.68% | 1,538 |
| Oct 17, 2025 | 720.00 | 737.00 | 720.00 | 737.00 | 737.00 | 0.68% | 1,883 |
| Oct 16, 2025 | 724.00 | 733.00 | 716.00 | 732.00 | 732.00 | 1.24% | 1,557 |
| Oct 15, 2025 | 723.00 | 743.00 | 721.00 | 723.00 | 723.00 | 1.12% | 4,623 |
| Oct 14, 2025 | 724.00 | 725.00 | 711.00 | 715.00 | 715.00 | -2.05% | 1,822 |
| Oct 13, 2025 | 725.00 | 733.00 | 724.00 | 730.00 | 730.00 | 2.10% | 1,479 |
| Oct 10, 2025 | 729.00 | 729.00 | 712.00 | 715.00 | 715.00 | -1.52% | 3,223 |
| Oct 9, 2025 | 725.00 | 734.00 | 724.00 | 726.00 | 726.00 | 0.28% | 1,567 |