FORIS AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 2.840 | 2.980 | 2.820 | 2.940 | 2.940 | 835 |
| 2026-10-21 | 2.760 | 2.880 | 2.760 | 2.820 | 2.820 | 720 |
| 2026-10-20 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2026-10-19 | 2.880 | 2.880 | 2.620 | 2.740 | 2.740 | 4,935 |
| 2026-10-16 | 3.000 | 3.000 | 2.800 | 2.880 | 2.880 | 324 |
| 2026-10-15 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 0 |
| 2026-10-14 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2026-10-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-10-12 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 0 |
| 2026-10-09 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 0 |
| 2026-10-08 | 2.980 | 3.040 | 2.980 | 3.040 | 3.040 | 0 |
| 2026-10-07 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2026-10-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-10-05 | 3.020 | 3.060 | 2.920 | 3.000 | 3.000 | 2,299 |
| 2026-10-02 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2026-10-01 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2026-09-30 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2026-09-29 | 2.980 | 3.020 | 2.980 | 3.020 | 3.020 | 80 |
| 2026-09-28 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 22 |
| 2026-09-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-09-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-09-23 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 400 |
| 2026-09-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-13 | 0.1500 EUR |
| 2020-05-27 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.