Forbo Holding AG (SWX:FORN)
Switzerland
· Delayed Price · Currency is CHF 729.00
-1.00 (-0.14%)
Apr 28, 2026, 5:30 PM CET
Forbo Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 730.00 | 738.00 | 720.00 | 729.00 | 729.00 | -0.14% | 3,041 |
| Apr 27, 2026 | 726.00 | 745.00 | 721.00 | 730.00 | 730.00 | 1.25% | 2,794 |
| Apr 24, 2026 | 730.00 | 732.00 | 716.00 | 721.00 | 721.00 | 0.14% | 2,137 |
| Apr 23, 2026 | 725.00 | 727.00 | 719.00 | 720.00 | 720.00 | -0.41% | 2,928 |
| Apr 22, 2026 | 733.00 | 742.00 | 723.00 | 723.00 | 723.00 | -1.63% | 3,481 |
| Apr 21, 2026 | 747.00 | 755.00 | 735.00 | 735.00 | 735.00 | -1.61% | 1,379 |
| Apr 20, 2026 | 753.00 | 753.00 | 742.00 | 747.00 | 747.00 | -2.48% | 4,252 |
| Apr 17, 2026 | 749.00 | 772.00 | 743.00 | 766.00 | 766.00 | 3.51% | 2,707 |
| Apr 16, 2026 | 749.00 | 752.00 | 740.00 | 740.00 | 740.00 | -1.46% | 4,041 |
| Apr 15, 2026 | 780.00 | 780.00 | 751.00 | 751.00 | 751.00 | -1.31% | 2,895 |
| Apr 14, 2026 | 780.00 | 780.00 | 761.00 | 761.00 | 761.00 | 1.47% | 2,077 |
| Apr 13, 2026 | 756.00 | 757.00 | 744.00 | 750.00 | 750.00 | -1.45% | 2,412 |
| Apr 10, 2026 | 746.00 | 773.00 | 738.00 | 761.00 | 761.00 | 2.98% | 4,025 |
| Apr 9, 2026 | 735.00 | 741.00 | 721.00 | 739.00 | 739.00 | -2.38% | 6,563 |
| Apr 8, 2026 | 726.00 | 770.00 | 726.00 | 757.00 | 732.00 | 8.30% | 9,916 |
| Apr 7, 2026 | 726.00 | 738.00 | 697.00 | 699.00 | 675.92 | -4.38% | 4,975 |
| Apr 2, 2026 | 755.00 | 755.00 | 719.00 | 731.00 | 706.86 | -2.01% | 2,346 |
| Apr 1, 2026 | 736.00 | 756.00 | 736.00 | 746.00 | 721.36 | 1.36% | 1,499 |
| Mar 31, 2026 | 729.00 | 741.00 | 721.00 | 736.00 | 711.69 | 1.94% | 1,422 |
| Mar 30, 2026 | 719.00 | 730.00 | 708.00 | 722.00 | 698.16 | - | 1,400 |
| Mar 27, 2026 | 738.00 | 738.00 | 717.00 | 722.00 | 698.16 | -1.37% | 1,468 |
| Mar 26, 2026 | 729.00 | 740.00 | 723.00 | 732.00 | 707.83 | -0.68% | 1,150 |
| Mar 25, 2026 | 729.00 | 754.00 | 720.00 | 737.00 | 712.66 | 2.65% | 2,527 |
| Mar 24, 2026 | 717.00 | 722.00 | 697.00 | 718.00 | 694.29 | 0.14% | 2,918 |
| Mar 23, 2026 | 670.00 | 778.00 | 669.00 | 717.00 | 693.32 | 3.31% | 3,308 |
| Mar 20, 2026 | 694.00 | 700.00 | 679.00 | 694.00 | 671.08 | 0.58% | 3,982 |
| Mar 19, 2026 | 718.00 | 718.00 | 688.00 | 690.00 | 667.21 | -4.30% | 4,375 |
| Mar 18, 2026 | 742.00 | 749.00 | 717.00 | 721.00 | 697.19 | -1.10% | 1,926 |
| Mar 17, 2026 | 738.00 | 743.00 | 716.00 | 729.00 | 704.92 | -1.49% | 2,747 |
| Mar 16, 2026 | 761.00 | 761.00 | 738.00 | 740.00 | 715.56 | -1.46% | 1,575 |
| Mar 13, 2026 | 761.00 | 766.00 | 749.00 | 751.00 | 726.20 | -2.09% | 2,114 |
| Mar 12, 2026 | 795.00 | 795.00 | 761.00 | 767.00 | 741.67 | -0.26% | 2,149 |
| Mar 11, 2026 | 762.00 | 773.00 | 751.00 | 769.00 | 743.60 | -0.26% | 2,016 |
| Mar 10, 2026 | 820.00 | 820.00 | 762.00 | 771.00 | 745.54 | 1.31% | 3,770 |
| Mar 9, 2026 | 760.00 | 764.00 | 745.00 | 761.00 | 735.87 | -1.17% | 3,302 |
| Mar 6, 2026 | 793.00 | 793.00 | 765.00 | 770.00 | 744.57 | -2.28% | 2,729 |
| Mar 5, 2026 | 804.00 | 807.00 | 784.00 | 788.00 | 761.98 | -1.99% | 2,524 |
| Mar 4, 2026 | 806.00 | 816.00 | 787.00 | 804.00 | 777.45 | -1.35% | 2,862 |
| Mar 3, 2026 | 840.00 | 842.00 | 801.00 | 815.00 | 788.08 | -5.89% | 7,723 |
| Mar 2, 2026 | 880.00 | 892.00 | 853.00 | 866.00 | 837.40 | -3.56% | 2,946 |
| Feb 27, 2026 | 898.00 | 907.00 | 893.00 | 898.00 | 868.34 | - | 2,843 |
| Feb 26, 2026 | 905.00 | 905.00 | 883.00 | 898.00 | 868.34 | -0.77% | 2,172 |
| Feb 25, 2026 | 909.00 | 928.00 | 905.00 | 905.00 | 875.11 | -0.44% | 1,686 |
| Feb 24, 2026 | 906.00 | 914.00 | 895.00 | 909.00 | 878.98 | 0.66% | 1,166 |
| Feb 23, 2026 | 916.00 | 918.00 | 898.00 | 903.00 | 873.18 | -1.42% | 1,850 |
| Feb 20, 2026 | 921.00 | 924.00 | 914.00 | 916.00 | 885.75 | -1.29% | 1,233 |
| Feb 19, 2026 | 934.00 | 938.00 | 911.00 | 928.00 | 897.35 | -0.11% | 1,830 |
| Feb 18, 2026 | 929.00 | 937.00 | 908.00 | 929.00 | 898.32 | - | 2,335 |
| Feb 17, 2026 | 936.00 | 940.00 | 921.00 | 929.00 | 898.32 | -1.48% | 1,290 |
| Feb 16, 2026 | 951.00 | 953.00 | 936.00 | 943.00 | 911.86 | -1.15% | 1,507 |
| Feb 13, 2026 | 942.00 | 957.00 | 931.00 | 954.00 | 922.49 | 0.95% | 1,285 |
| Feb 12, 2026 | 952.00 | 956.00 | 941.00 | 945.00 | 913.79 | -0.32% | 1,824 |
| Feb 11, 2026 | 952.00 | 957.00 | 943.00 | 948.00 | 916.69 | -0.21% | 903 |
| Feb 10, 2026 | 950.00 | 957.00 | 933.00 | 950.00 | 918.63 | 0.21% | 1,270 |
| Feb 9, 2026 | 938.00 | 959.00 | 938.00 | 948.00 | 916.69 | 0.32% | 2,514 |
| Feb 6, 2026 | 936.00 | 950.00 | 925.00 | 945.00 | 913.79 | 0.96% | 1,824 |
| Feb 5, 2026 | 940.00 | 940.00 | 920.00 | 936.00 | 905.09 | -0.53% | 2,605 |
| Feb 4, 2026 | 910.00 | 945.00 | 907.00 | 941.00 | 909.92 | 2.62% | 1,797 |
| Feb 3, 2026 | 915.00 | 919.00 | 907.00 | 917.00 | 886.72 | 0.22% | 769 |
| Feb 2, 2026 | 906.00 | 918.00 | 889.00 | 915.00 | 884.78 | 0.22% | 1,863 |
| Jan 30, 2026 | 920.00 | 920.00 | 896.00 | 913.00 | 882.85 | -0.76% | 1,608 |
| Jan 29, 2026 | 942.00 | 945.00 | 899.00 | 920.00 | 889.62 | -1.18% | 2,967 |
| Jan 28, 2026 | 949.00 | 950.00 | 931.00 | 931.00 | 900.25 | -1.48% | 1,783 |
| Jan 27, 2026 | 940.00 | 948.00 | 933.00 | 945.00 | 913.79 | 0.43% | 1,170 |
| Jan 26, 2026 | 962.00 | 962.00 | 937.00 | 941.00 | 909.92 | -2.39% | 2,891 |
| Jan 23, 2026 | 959.00 | 967.00 | 944.00 | 964.00 | 932.16 | 0.73% | 2,583 |
| Jan 22, 2026 | 920.00 | 957.00 | 920.00 | 957.00 | 925.39 | 5.16% | 3,106 |
| Jan 21, 2026 | 897.00 | 912.00 | 894.00 | 910.00 | 879.95 | 1.34% | 3,823 |
| Jan 20, 2026 | 882.00 | 903.00 | 882.00 | 898.00 | 868.34 | 1.13% | 1,967 |
| Jan 19, 2026 | 881.00 | 911.00 | 881.00 | 888.00 | 858.67 | -2.52% | 1,769 |
| Jan 16, 2026 | 912.00 | 918.00 | 902.00 | 911.00 | 880.91 | -0.65% | 1,994 |
| Jan 15, 2026 | 895.00 | 919.00 | 895.00 | 917.00 | 886.72 | 2.23% | 2,384 |
| Jan 14, 2026 | 882.00 | 897.00 | 875.00 | 897.00 | 867.38 | 1.93% | 1,869 |
| Jan 13, 2026 | 879.00 | 887.00 | 869.00 | 880.00 | 850.94 | -0.23% | 3,918 |
| Jan 12, 2026 | 875.00 | 887.00 | 868.00 | 882.00 | 852.87 | 2.08% | 1,919 |
| Jan 9, 2026 | 860.00 | 866.00 | 851.00 | 864.00 | 835.47 | 1.65% | 1,032 |
| Jan 8, 2026 | 871.00 | 871.00 | 836.00 | 850.00 | 821.93 | -2.41% | 2,172 |
| Jan 7, 2026 | 880.00 | 880.00 | 861.00 | 871.00 | 842.24 | -0.91% | 2,199 |
| Jan 6, 2026 | 892.00 | 892.00 | 863.00 | 879.00 | 849.97 | -1.35% | 2,169 |
| Jan 5, 2026 | 881.00 | 895.00 | 874.00 | 891.00 | 861.57 | 1.95% | 4,976 |
| Dec 30, 2025 | 866.00 | 878.00 | 865.00 | 874.00 | 845.14 | 0.46% | 1,036 |
| Dec 29, 2025 | 875.00 | 880.00 | 866.00 | 870.00 | 841.27 | 0.81% | 1,525 |
| Dec 23, 2025 | 851.00 | 873.00 | 850.00 | 863.00 | 834.50 | -0.23% | 1,556 |
| Dec 22, 2025 | 860.00 | 868.00 | 857.00 | 865.00 | 836.43 | 0.58% | 1,695 |
| Dec 19, 2025 | 880.00 | 880.00 | 858.00 | 860.00 | 831.60 | -1.71% | 3,606 |
| Dec 18, 2025 | 855.00 | 878.00 | 855.00 | 875.00 | 846.10 | 0.57% | 2,721 |
| Dec 17, 2025 | 865.00 | 872.00 | 854.00 | 870.00 | 841.27 | 0.58% | 2,495 |
| Dec 16, 2025 | 847.00 | 866.00 | 847.00 | 865.00 | 836.43 | 1.76% | 4,639 |
| Dec 15, 2025 | 831.00 | 853.00 | 830.00 | 850.00 | 821.93 | 2.66% | 3,223 |
| Dec 12, 2025 | 808.00 | 843.00 | 808.00 | 828.00 | 800.66 | 2.48% | 2,878 |
| Dec 11, 2025 | 805.00 | 810.00 | 798.00 | 808.00 | 781.32 | 0.62% | 2,039 |
| Dec 10, 2025 | 796.00 | 803.00 | 790.00 | 803.00 | 776.48 | 0.25% | 2,946 |
| Dec 9, 2025 | 800.00 | 811.00 | 795.00 | 801.00 | 774.55 | -0.25% | 2,626 |
| Dec 8, 2025 | 803.00 | 812.00 | 799.00 | 803.00 | 776.48 | 0.38% | 2,983 |
| Dec 5, 2025 | 802.00 | 812.00 | 800.00 | 800.00 | 773.58 | -0.25% | 4,221 |
| Dec 4, 2025 | 788.00 | 805.00 | 782.00 | 802.00 | 775.51 | 2.17% | 4,722 |
| Dec 3, 2025 | 767.00 | 788.00 | 767.00 | 785.00 | 759.08 | 2.61% | 6,143 |
| Dec 2, 2025 | 740.00 | 772.00 | 722.00 | 765.00 | 739.74 | 3.38% | 7,851 |
| Dec 1, 2025 | 740.00 | 744.00 | 729.00 | 740.00 | 715.56 | 0.54% | 5,926 |
| Nov 28, 2025 | 723.00 | 742.00 | 723.00 | 736.00 | 711.69 | 1.38% | 5,168 |