Fourlis Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.960 | 4.025 | 3.960 | 4.000 | 4.000 | 46,551 |
| 2026-10-21 | 4.010 | 4.010 | 3.935 | 3.945 | 3.945 | 39,771 |
| 2026-10-20 | 3.980 | 4.040 | 3.935 | 3.950 | 3.950 | 49,684 |
| 2026-10-19 | 3.950 | 3.985 | 3.910 | 3.960 | 3.960 | 39,895 |
| 2026-10-16 | 3.965 | 4.010 | 3.930 | 3.945 | 3.945 | 46,257 |
| 2026-10-15 | 3.865 | 4.000 | 3.790 | 3.955 | 3.955 | 90,683 |
| 2026-10-14 | 3.890 | 3.925 | 3.885 | 3.895 | 3.895 | 17,874 |
| 2026-10-13 | 3.990 | 3.990 | 3.935 | 3.935 | 3.935 | 46,772 |
| 2026-10-12 | 3.900 | 4.010 | 3.900 | 3.960 | 3.960 | 99,120 |
| 2026-10-09 | 3.800 | 3.920 | 3.795 | 3.920 | 3.920 | 45,122 |
| 2026-10-08 | 3.860 | 3.860 | 3.785 | 3.790 | 3.790 | 101,168 |
| 2026-10-07 | 3.915 | 3.915 | 3.855 | 3.860 | 3.860 | 42,867 |
| 2026-10-06 | 3.890 | 3.910 | 3.850 | 3.875 | 3.875 | 53,107 |
| 2026-10-05 | 3.875 | 3.890 | 3.830 | 3.865 | 3.865 | 38,949 |
| 2026-10-02 | 3.935 | 3.965 | 3.860 | 3.870 | 3.870 | 37,766 |
| 2026-10-01 | 3.990 | 4.000 | 3.940 | 3.940 | 3.940 | 94,695 |
| 2026-09-30 | 3.980 | 4.070 | 3.955 | 4.020 | 4.020 | 292,174 |
| 2026-09-29 | 3.950 | 4.040 | 3.950 | 3.955 | 3.955 | 49,237 |
| 2026-09-28 | 3.960 | 3.995 | 3.935 | 3.935 | 3.935 | 81,697 |
| 2026-09-25 | 3.990 | 4.005 | 3.960 | 3.960 | 3.960 | 51,989 |
| 2026-09-24 | 4.070 | 4.080 | 3.950 | 3.950 | 3.950 | 130,790 |
| 2026-09-23 | 4.025 | 4.080 | 4.025 | 4.040 | 4.040 | 54,735 |
| 2026-09-22 | 4.090 | 4.090 | 4.010 | 4.035 | 4.035 | 94,307 |
Page 1 of 1 · 23 trading days
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.