Forbo Holding AG (SWX:FORN)
Switzerland
· Delayed Price · Currency is CHF 800.00
-2.00 (-0.25%)
Dec 5, 2025, 5:30 PM CET
Forbo Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 802.00 | 812.00 | 802.00 | 810.00 | - | 1.00% | 1,352 |
| 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 |
| Oct 8, 2025 | 726.00 | 730.00 | 721.00 | 724.00 | 724.00 | -0.55% | 1,106 |
| Oct 7, 2025 | 723.00 | 737.00 | 720.00 | 728.00 | 728.00 | 0.41% | 1,859 |
| Oct 6, 2025 | 734.00 | 740.00 | 710.00 | 725.00 | 725.00 | -0.41% | 2,656 |
| Oct 3, 2025 | 731.00 | 743.00 | 726.00 | 728.00 | 728.00 | -0.95% | 1,728 |
| Oct 2, 2025 | 732.00 | 741.00 | 725.00 | 735.00 | 735.00 | 0.96% | 1,926 |
| Oct 1, 2025 | 741.00 | 741.00 | 719.00 | 728.00 | 728.00 | 0.41% | 3,538 |
| Sep 30, 2025 | 731.00 | 734.00 | 723.00 | 725.00 | 725.00 | -0.55% | 3,131 |
| Sep 29, 2025 | 734.00 | 743.00 | 724.00 | 729.00 | 729.00 | -0.55% | 2,823 |
| Sep 26, 2025 | 758.00 | 758.00 | 720.00 | 733.00 | 733.00 | -2.91% | 4,009 |
| Sep 25, 2025 | 780.00 | 780.00 | 755.00 | 755.00 | 755.00 | -3.58% | 3,524 |
| Sep 24, 2025 | 791.00 | 791.00 | 778.00 | 783.00 | 783.00 | -0.89% | 2,349 |
| Sep 23, 2025 | 790.00 | 798.00 | 781.00 | 790.00 | 790.00 | 0.51% | 5,550 |
| Sep 22, 2025 | 785.00 | 793.00 | 781.00 | 786.00 | 786.00 | 0.90% | 1,690 |
| Sep 19, 2025 | 795.00 | 797.00 | 779.00 | 779.00 | 779.00 | -1.64% | 7,250 |
| Sep 18, 2025 | 784.00 | 800.00 | 784.00 | 792.00 | 792.00 | -0.13% | 2,192 |
| Sep 17, 2025 | 793.00 | 798.00 | 785.00 | 793.00 | 793.00 | -0.25% | 1,274 |
| Sep 16, 2025 | 805.00 | 805.00 | 793.00 | 795.00 | 795.00 | -0.38% | 1,016 |
| Sep 15, 2025 | 790.00 | 806.00 | 786.00 | 798.00 | 798.00 | 1.01% | 2,018 |
| Sep 12, 2025 | 798.00 | 800.00 | 786.00 | 790.00 | 790.00 | -0.88% | 2,163 |
| Sep 11, 2025 | 786.00 | 805.00 | 786.00 | 797.00 | 797.00 | 1.40% | 3,161 |
| Sep 10, 2025 | 791.00 | 792.00 | 780.00 | 786.00 | 786.00 | -0.76% | 2,229 |
| Sep 9, 2025 | 791.00 | 800.00 | 788.00 | 792.00 | 792.00 | -0.50% | 1,363 |
| Sep 8, 2025 | 799.00 | 802.00 | 786.00 | 796.00 | 796.00 | -0.13% | 1,604 |
| Sep 5, 2025 | 802.00 | 809.00 | 790.00 | 797.00 | 797.00 | -0.25% | 4,187 |
| Sep 4, 2025 | 793.00 | 809.00 | 779.00 | 799.00 | 799.00 | 2.44% | 2,515 |
| Sep 3, 2025 | 785.00 | 795.00 | 778.00 | 780.00 | 780.00 | -0.51% | 3,802 |
| Sep 2, 2025 | 788.00 | 802.00 | 783.00 | 784.00 | 784.00 | -2.00% | 2,596 |
| Sep 1, 2025 | 793.00 | 802.00 | 788.00 | 800.00 | 800.00 | 0.88% | 2,181 |
| Aug 29, 2025 | 788.00 | 799.00 | 788.00 | 793.00 | 793.00 | -0.50% | 1,570 |
| Aug 28, 2025 | 800.00 | 807.00 | 793.00 | 797.00 | 797.00 | -0.13% | 1,544 |
| Aug 27, 2025 | 802.00 | 807.00 | 791.00 | 798.00 | 798.00 | -0.37% | 2,404 |
| Aug 26, 2025 | 803.00 | 809.00 | 796.00 | 801.00 | 801.00 | -0.62% | 1,417 |
| Aug 25, 2025 | 805.00 | 818.00 | 805.00 | 806.00 | 806.00 | -0.86% | 1,711 |
| Aug 22, 2025 | 788.00 | 813.00 | 788.00 | 813.00 | 813.00 | 3.96% | 4,241 |
| Aug 21, 2025 | 778.00 | 786.00 | 778.00 | 782.00 | 782.00 | - | 1,336 |
| Aug 20, 2025 | 793.00 | 798.00 | 781.00 | 782.00 | 782.00 | -2.62% | 2,078 |
| Aug 19, 2025 | 776.00 | 803.00 | 776.00 | 803.00 | 803.00 | 4.56% | 1,858 |
| Aug 18, 2025 | 776.00 | 781.00 | 765.00 | 768.00 | 768.00 | -0.78% | 1,460 |
| Aug 15, 2025 | 784.00 | 789.00 | 774.00 | 774.00 | 774.00 | -1.78% | 2,359 |
| Aug 14, 2025 | 786.00 | 792.00 | 778.00 | 788.00 | 788.00 | 0.51% | 2,559 |
| Aug 13, 2025 | 775.00 | 788.00 | 773.00 | 784.00 | 784.00 | 1.16% | 1,915 |
| Aug 12, 2025 | 776.00 | 776.00 | 760.00 | 775.00 | 775.00 | -0.13% | 3,273 |
| Aug 11, 2025 | 774.00 | 783.00 | 772.00 | 776.00 | 776.00 | 1.44% | 1,936 |
| Aug 8, 2025 | 760.00 | 765.00 | 747.00 | 765.00 | 765.00 | 0.26% | 4,854 |
| Aug 7, 2025 | 760.00 | 773.00 | 750.00 | 763.00 | 763.00 | 2.42% | 2,320 |
| Aug 6, 2025 | 755.00 | 762.00 | 745.00 | 745.00 | 745.00 | -1.46% | 2,217 |
| Aug 5, 2025 | 775.00 | 775.00 | 750.00 | 756.00 | 756.00 | -1.05% | 3,292 |
| Aug 4, 2025 | 762.00 | 782.00 | 761.00 | 764.00 | 764.00 | -1.42% | 2,957 |
| Jul 31, 2025 | 786.00 | 813.00 | 775.00 | 775.00 | 775.00 | -1.90% | 4,445 |
| Jul 30, 2025 | 770.00 | 801.00 | 770.00 | 790.00 | 790.00 | 1.28% | 5,045 |
| Jul 29, 2025 | 820.00 | 820.00 | 760.00 | 780.00 | 780.00 | -12.85% | 17,141 |
| Jul 28, 2025 | 914.00 | 925.00 | 893.00 | 895.00 | 895.00 | -2.19% | 3,076 |
| Jul 25, 2025 | 904.00 | 919.00 | 904.00 | 915.00 | 915.00 | 0.77% | 1,400 |
| Jul 24, 2025 | 913.00 | 917.00 | 896.00 | 908.00 | 908.00 | 0.67% | 2,934 |
| Jul 23, 2025 | 900.00 | 919.00 | 900.00 | 902.00 | 902.00 | 1.23% | 2,952 |
| Jul 22, 2025 | 889.00 | 901.00 | 888.00 | 891.00 | 891.00 | -1.00% | 1,864 |
| Jul 21, 2025 | 897.00 | 909.00 | 893.00 | 900.00 | 900.00 | 0.33% | 1,584 |
| Jul 18, 2025 | 895.00 | 900.00 | 890.00 | 897.00 | 897.00 | 0.56% | 1,156 |