Forbo Holding AG FORN
SIX · Switzerland · Consumer Durables
CHF 919.00-28.00 (-2.96%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 947.00 | +0.32% | CHF 925.00 | CHF 950.00 | CHF 925.00 | 6.05K |
| 2026-09-29 | CHF 944.00 | +1.18% | CHF 945.00 | CHF 953.00 | CHF 939.00 | 1.76K |
| 2026-09-28 | CHF 933.00 | +1.41% | CHF 920.00 | CHF 945.00 | CHF 920.00 | 3.86K |
| 2026-09-25 | CHF 920.00 | -0.54% | CHF 940.00 | CHF 940.00 | CHF 919.00 |
| 2.01K |
| 2026-09-24 | CHF 925.00 | -2.22% | CHF 941.00 | CHF 944.00 | CHF 920.00 | 2.51K |
| 2026-09-23 | CHF 946.00 | -0.32% | CHF 954.00 | CHF 957.00 | CHF 929.00 | 1.69K |
| 2026-09-22 | CHF 949.00 | +0.96% | CHF 940.00 | CHF 960.00 | CHF 937.00 | 6.94K |
| 2026-09-21 | CHF 940.00 | +0.75% | CHF 939.00 | CHF 944.00 | CHF 932.00 | 1.78K |
| 2026-09-18 | CHF 933.00 | -1.69% | CHF 951.00 | CHF 952.00 | CHF 929.00 | 4.47K |
| 2026-09-17 | CHF 949.00 | +1.93% | CHF 941.00 | CHF 953.00 | CHF 934.00 | 1.36K |
| 2026-09-16 | CHF 931.00 | +0.87% | CHF 925.00 | CHF 934.00 | CHF 899.00 | 2.51K |
| 2026-09-15 | CHF 923.00 | -0.86% | CHF 930.00 | CHF 934.00 | CHF 917.00 | 1.36K |
| 2026-09-14 | CHF 931.00 | -2.82% | CHF 944.00 | CHF 949.00 | CHF 930.00 | 2.77K |
| 2026-09-11 | CHF 958.00 | -0.10% | CHF 963.00 | CHF 965.00 | CHF 956.00 | 1.72K |
| 2026-09-10 | CHF 959.00 | -1.44% | CHF 970.00 | CHF 979.00 | CHF 954.00 | 3.04K |
| 2026-09-09 | CHF 973.00 | -0.61% | CHF 972.00 | CHF 982.00 | CHF 964.00 | 1.97K |
| 2026-09-08 | CHF 979.00 | +0.20% | CHF 974.00 | CHF 979.00 | CHF 962.00 | 2.85K |
| 2026-09-07 | CHF 977.00 | -1.31% | CHF 983.00 | CHF 988.00 | CHF 975.00 | 1.53K |
| 2026-09-04 | CHF 990.00 | +1.02% | CHF 963.00 | CHF 990.00 | CHF 963.00 | 3.49K |
| 2026-09-03 | CHF 980.00 | +2.51% | CHF 943.00 | CHF 980.00 | CHF 943.00 | 3.15K |
| 2026-09-02 | CHF 956.00 | -1.34% | CHF 960.00 | CHF 966.00 | CHF 946.00 | 4.09K |
| 2026-09-01 | CHF 969.00 | -0.41% | CHF 972.00 | CHF 976.00 | CHF 956.00 | 3.54K |
| 2026-08-31 | CHF 973.00 | +1.35% | CHF 963.00 | CHF 975.00 | CHF 963.00 | 5.37K |
| 2026-08-28 | CHF 960.00 | +0.73% | CHF 928.00 | CHF 966.00 | CHF 928.00 | 1.29K |
| 2026-08-27 | CHF 953.00 | +0.32% | CHF 940.00 | CHF 953.00 | CHF 940.00 | 1.71K |
| 2026-08-26 | CHF 950.00 | +1.28% | CHF 927.00 | CHF 954.00 | CHF 927.00 | 2.19K |
| 2026-08-25 | CHF 938.00 | +0.64% | CHF 928.00 | CHF 944.00 | CHF 928.00 | 1.17K |
| 2026-08-24 | CHF 932.00 | +0.87% | CHF 917.00 | CHF 933.00 | CHF 917.00 | 861 |
| 2026-08-21 | CHF 924.00 | +0.22% | CHF 930.00 | CHF 930.00 | CHF 919.00 | 1.43K |
| 2026-08-20 | CHF 922.00 | +0.11% | CHF 919.00 | CHF 927.00 | CHF 912.00 | 1.32K |
| 2026-08-19 | CHF 921.00 | +0.44% | CHF 912.00 | CHF 921.00 | CHF 910.00 | 1.16K |
| 2026-08-18 | CHF 917.00 | -1.71% | CHF 937.00 | CHF 940.00 | CHF 909.00 | 3.05K |
| 2026-08-17 | CHF 933.00 | -2.10% | CHF 943.00 | CHF 954.00 | CHF 933.00 | 1.31K |
| 2026-08-14 | CHF 953.00 | -1.14% | CHF 970.00 | CHF 971.00 | CHF 948.00 | 2.06K |
| 2026-08-13 | CHF 964.00 | +1.05% | CHF 949.00 | CHF 979.00 | CHF 949.00 | 4.02K |
| 2026-08-12 | CHF 954.00 | +1.71% | CHF 930.00 | CHF 967.00 | CHF 930.00 | 5.34K |
| 2026-08-11 | CHF 938.00 | +0.86% | CHF 902.00 | CHF 946.00 | CHF 902.00 | 3.77K |
| 2026-08-10 | CHF 930.00 | -2.11% | CHF 950.00 | CHF 960.00 | CHF 928.00 | 2.68K |
| 2026-08-07 | CHF 950.00 | +2.04% | CHF 930.00 | CHF 953.00 | CHF 930.00 | 4.61K |
| 2026-08-06 | CHF 931.00 | -0.75% | CHF 941.00 | CHF 952.00 | CHF 928.00 | 5.03K |
| 2026-08-05 | CHF 938.00 | +0.32% | CHF 935.00 | CHF 946.00 | CHF 929.00 | 4.55K |
| 2026-08-04 | CHF 935.00 | +1.52% | CHF 921.00 | CHF 939.00 | CHF 915.00 | 3.67K |
| 2026-08-03 | CHF 921.00 | +0.99% | CHF 915.00 | CHF 930.00 | CHF 908.00 | 4.06K |
| 2026-07-31 | CHF 912.00 | +3.52% | CHF 881.00 | CHF 912.00 | CHF 879.00 | 4.80K |
| 2026-07-30 | CHF 881.00 | +2.09% | CHF 860.00 | CHF 883.00 | CHF 858.00 | 5.63K |
| 2026-07-29 | CHF 863.00 | -2.04% | CHF 875.00 | CHF 875.00 | CHF 817.00 | 2.04K |
| 2026-07-28 | CHF 881.00 | +11.66% | CHF 795.00 | CHF 881.00 | CHF 795.00 | 11.05K |
| 2026-07-27 | CHF 789.00 | +1.54% | CHF 777.00 | CHF 797.00 | CHF 777.00 | 2.53K |
| 2026-07-24 | CHF 777.00 | +2.64% | CHF 762.00 | CHF 777.00 | CHF 759.00 | 2.17K |
| 2026-07-23 | CHF 757.00 | -1.82% | CHF 766.00 | CHF 774.00 | CHF 757.00 | 769 |
| 2026-07-22 | CHF 771.00 | +1.31% | CHF 761.00 | CHF 781.00 | CHF 754.00 | 3.17K |
| 2026-07-21 | CHF 761.00 | +0.53% | CHF 763.00 | CHF 765.00 | CHF 750.00 | 1.69K |
| 2026-07-20 | CHF 757.00 | -0.66% | CHF 759.00 | CHF 760.00 | CHF 747.00 | 1.65K |
| 2026-07-17 | CHF 762.00 | +1.20% | CHF 760.00 | CHF 765.00 | CHF 745.00 | 2.40K |
| 2026-07-16 | CHF 753.00 | +0.94% | CHF 747.00 | CHF 766.00 | CHF 741.00 | 2.79K |
| 2026-07-15 | CHF 746.00 | +2.19% | CHF 726.00 | CHF 748.00 | CHF 725.00 | 870 |
| 2026-07-14 | CHF 730.00 | +0.27% | CHF 717.00 | CHF 735.00 | CHF 717.00 | 1.37K |
| 2026-07-13 | CHF 728.00 | -0.27% | CHF 722.00 | CHF 729.00 | CHF 711.00 | 1.64K |
| 2026-07-10 | CHF 730.00 | +0.83% | CHF 730.00 | CHF 731.00 | CHF 717.00 | 1.10K |
| 2026-07-09 | CHF 724.00 | +1.12% | CHF 716.00 | CHF 729.00 | CHF 716.00 | 1.38K |
| 2026-07-08 | CHF 716.00 | -2.72% | CHF 728.00 | CHF 733.00 | CHF 715.00 | 1.07K |
| 2026-07-07 | CHF 736.00 | +0.82% | CHF 729.00 | CHF 746.00 | CHF 729.00 | 1.16K |
| 2026-07-06 | CHF 730.00 | -2.54% | CHF 748.00 | CHF 748.00 | CHF 723.00 | 1.70K |
| 2026-07-03 | CHF 749.00 | +1.77% | CHF 744.00 | CHF 750.00 | CHF 737.00 | 864 |
| 2026-07-02 | CHF 736.00 | +0.14% | CHF 730.00 | CHF 744.00 | CHF 725.00 | 1.79K |
| 2026-07-01 | CHF 735.00 | -1.21% | CHF 744.00 | CHF 746.00 | CHF 727.00 | 1.71K |
| 2026-06-30 | CHF 744.00 | +0.27% | CHF 737.00 | CHF 755.00 | CHF 735.00 | 1.31K |
| 2026-06-29 | CHF 742.00 | -1.20% | CHF 758.00 | CHF 758.00 | CHF 736.00 | 1.72K |
| 2026-06-26 | CHF 751.00 | -0.53% | CHF 756.00 | CHF 774.00 | CHF 751.00 | 1.99K |
| 2026-06-25 | CHF 755.00 | +2.17% | CHF 744.00 | CHF 759.00 | CHF 744.00 | 1.16K |
| 2026-06-24 | CHF 739.00 | +0.41% | CHF 741.00 | CHF 741.00 | CHF 720.00 | 1.71K |
| 2026-06-23 | CHF 736.00 | +1.66% | CHF 722.00 | CHF 741.00 | CHF 715.00 | 1.86K |
| 2026-06-22 | CHF 724.00 | -3.34% | CHF 750.00 | CHF 750.00 | CHF 724.00 | 1.95K |
| 2026-06-19 | CHF 749.00 | -2.35% | CHF 757.00 | CHF 769.00 | CHF 747.00 | 3.55K |
| 2026-06-18 | CHF 767.00 | +2.27% | CHF 743.00 | CHF 767.00 | CHF 740.00 | 1.37K |
| 2026-06-17 | CHF 750.00 | +0.67% | CHF 742.00 | CHF 753.00 | CHF 740.00 | 1.40K |
| 2026-06-16 | CHF 745.00 | -0.13% | CHF 758.00 | CHF 758.00 | CHF 737.00 | 2.02K |
| 2026-06-15 | CHF 746.00 | +1.63% | CHF 740.00 | CHF 770.00 | CHF 739.00 | 3.08K |
| 2026-06-12 | CHF 734.00 | +2.23% | CHF 730.00 | CHF 745.00 | CHF 728.00 | 1.65K |
| 2026-06-11 | CHF 718.00 | +1.56% | CHF 705.00 | CHF 727.00 | CHF 700.00 | 2.99K |
| 2026-06-10 | CHF 707.00 | -0.28% | CHF 715.00 | CHF 717.00 | CHF 702.00 | 1.76K |
| 2026-06-09 | CHF 709.00 | -0.42% | CHF 707.00 | CHF 720.00 | CHF 706.00 | 1.85K |
| 2026-06-08 | CHF 712.00 | 0.00% | CHF 703.00 | CHF 716.00 | CHF 698.00 | 1.58K |
| 2026-06-05 | CHF 712.00 | -0.70% | CHF 716.00 | CHF 728.00 | CHF 711.00 | 1.93K |
| 2026-06-04 | CHF 717.00 | -1.38% | CHF 727.00 | CHF 734.00 | CHF 715.00 | 1.89K |
| 2026-06-03 | CHF 727.00 | -1.36% | CHF 731.00 | CHF 734.00 | CHF 727.00 | 1.42K |
| 2026-06-02 | CHF 737.00 | +2.08% | CHF 754.00 | CHF 754.00 | CHF 729.00 | 1.31K |
| 2026-06-01 | CHF 722.00 | -3.48% | CHF 753.00 | CHF 753.00 | CHF 720.00 | 2.63K |
| 2026-05-29 | CHF 748.00 | -0.13% | CHF 750.00 | CHF 764.00 | CHF 744.00 | 4.39K |
| 2026-05-28 | CHF 749.00 | +0.13% | CHF 751.00 | CHF 751.00 | CHF 738.00 | 1.26K |