Fourlis Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 4.100 | 4.110 | 4.050 | 4.090 | 4.090 | 28,289 |
| 2025-05-14 | 4.080 | 4.130 | 4.030 | 4.130 | 4.130 | 134,127 |
| 2025-05-13 | 4.025 | 4.110 | 3.975 | 4.110 | 4.110 | 73,944 |
| 2025-05-12 | 3.950 | 4.030 | 3.950 | 4.025 | 4.025 | 59,154 |
| 2025-05-09 | 3.940 | 3.950 | 3.880 | 3.950 | 3.950 | 67,173 |
| 2025-05-08 | 3.900 | 3.935 | 3.835 | 3.935 | 3.935 | 42,678 |
| 2025-05-07 | 3.845 | 3.915 | 3.830 | 3.850 | 3.850 | 37,552 |
| 2025-05-06 | 3.935 | 3.955 | 3.880 | 3.880 | 3.880 | 16,716 |
| 2025-05-05 | 4.015 | 4.015 | 3.940 | 3.975 | 3.975 | 10,733 |
| 2025-05-02 | 4.005 | 4.025 | 3.920 | 3.970 | 3.970 | 39,964 |
| 2025-04-30 | 3.980 | 4.040 | 3.965 | 3.985 | 3.985 | 9,161 |
| 2025-04-29 | 3.955 | 4.020 | 3.940 | 4.020 | 4.020 | 114,378 |
| 2025-04-28 | 3.980 | 4.005 | 3.940 | 4.000 | 4.000 | 20,106 |
| 2025-04-25 | 3.970 | 4.035 | 3.960 | 3.995 | 3.995 | 39,305 |
| 2025-04-24 | 4.040 | 4.040 | 3.970 | 4.015 | 4.015 | 43,133 |
| 2025-04-23 | 3.970 | 4.025 | 3.940 | 4.025 | 4.025 | 94,353 |
| 2025-04-22 | 3.905 | 3.945 | 3.850 | 3.940 | 3.940 | 49,233 |
| 2025-04-17 | 3.950 | 3.950 | 3.870 | 3.905 | 3.905 | 39,440 |
| 2025-04-16 | 3.940 | 3.970 | 3.905 | 3.960 | 3.960 | 98,329 |
| 2025-04-15 | 3.915 | 3.980 | 3.850 | 3.980 | 3.980 | 85,990 |
| 2025-04-14 | 4.020 | 4.050 | 3.900 | 3.915 | 3.915 | 96,415 |
| 2025-04-11 | 3.835 | 4.000 | 3.835 | 4.000 | 4.000 | 49,056 |
| 2025-04-10 | 3.895 | 3.915 | 3.775 | 3.875 | 3.875 | 116,345 |
| 2025-04-09 | 3.700 | 3.770 | 3.620 | 3.650 | 3.650 | 69,156 |
| 2025-04-08 | 3.775 | 3.855 | 3.610 | 3.840 | 3.840 | 140,428 |
| 2025-04-07 | 3.720 | 3.815 | 3.545 | 3.690 | 3.690 | 124,433 |
| 2025-04-04 | 4.035 | 4.085 | 3.865 | 4.070 | 4.070 | 167,013 |
| 2025-04-03 | 4.000 | 4.120 | 4.000 | 4.110 | 4.110 | 65,976 |
| 2025-04-02 | 4.085 | 4.125 | 4.045 | 4.110 | 4.110 | 84,979 |
| 2025-04-01 | 4.060 | 4.150 | 4.060 | 4.075 | 4.075 | 112,911 |
| 2025-03-31 | 4.150 | 4.230 | 4.060 | 4.060 | 4.060 | 56,974 |
| 2025-03-28 | 4.095 | 4.285 | 4.095 | 4.250 | 4.250 | 220,888 |
| 2025-03-27 | 4.100 | 4.150 | 4.075 | 4.100 | 4.100 | 82,687 |
| 2025-03-26 | 4.095 | 4.120 | 4.070 | 4.105 | 4.105 | 56,569 |
| 2025-03-24 | 4.065 | 4.095 | 4.060 | 4.095 | 4.095 | 18,305 |
| 2025-03-21 | 4.105 | 4.160 | 4.050 | 4.050 | 4.050 | 38,067 |
| 2025-03-20 | 4.100 | 4.165 | 4.080 | 4.100 | 4.100 | 61,941 |
| 2025-03-19 | 4.050 | 4.110 | 3.990 | 4.105 | 4.105 | 193,241 |
| 2025-03-18 | 4.080 | 4.100 | 4.050 | 4.050 | 4.050 | 65,816 |
| 2025-03-17 | 4.090 | 4.125 | 4.030 | 4.100 | 4.100 | 19,312 |
| 2025-03-14 | 4.055 | 4.080 | 3.995 | 4.065 | 4.065 | 57,921 |
| 2025-03-13 | 4.070 | 4.075 | 4.000 | 4.015 | 4.015 | 64,965 |
| 2025-03-12 | 4.065 | 4.115 | 4.045 | 4.075 | 4.075 | 53,277 |
| 2025-03-11 | 4.065 | 4.080 | 4.020 | 4.080 | 4.080 | 31,179 |
| 2025-03-10 | 4.140 | 4.140 | 4.030 | 4.095 | 4.095 | 23,124 |
| 2025-03-07 | 4.140 | 4.140 | 4.085 | 4.135 | 4.135 | 13,032 |
| 2025-03-06 | 4.075 | 4.155 | 4.070 | 4.145 | 4.145 | 60,700 |
| 2025-03-05 | 4.070 | 4.115 | 4.055 | 4.075 | 4.075 | 24,754 |
| 2025-03-04 | 4.100 | 4.105 | 4.030 | 4.060 | 4.060 | 15,637 |
| 2025-02-28 | 4.120 | 4.130 | 4.050 | 4.100 | 4.100 | 21,348 |
| 2025-02-27 | 4.120 | 4.125 | 4.080 | 4.110 | 4.110 | 25,494 |
| 2025-02-26 | 4.100 | 4.245 | 4.060 | 4.110 | 4.110 | 37,184 |
| 2025-02-25 | 4.120 | 4.205 | 4.100 | 4.100 | 4.100 | 45,889 |
| 2025-02-24 | 4.280 | 4.280 | 4.135 | 4.190 | 4.190 | 41,442 |
| 2025-02-21 | 4.340 | 4.350 | 4.255 | 4.280 | 4.280 | 49,134 |
| 2025-02-20 | 4.290 | 4.350 | 4.250 | 4.335 | 4.335 | 98,465 |
| 2025-02-19 | 4.310 | 4.350 | 4.250 | 4.250 | 4.250 | 46,072 |
| 2025-02-18 | 4.300 | 4.360 | 4.285 | 4.330 | 4.330 | 38,938 |
| 2025-02-17 | 4.330 | 4.365 | 4.305 | 4.340 | 4.340 | 88,001 |
| 2025-02-14 | 4.245 | 4.340 | 4.205 | 4.300 | 4.300 | 160,281 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.1100 EUR |
| 2022-06-30 | 0.1102 EUR |
| 2019-07-23 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.