FORIS AG FRS
XETR · Germany · Commercial Services
€3.020.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.02 | 0.00% | €3.02 | €3.02 | €3.02 | 80 |
| 2026-09-30 | €3.02 | 0.00% | €3.02 | €3.02 | €3.02 | 0 |
| 2026-09-29 | €3.02 | +0.67% | €2.98 | €3.02 | €2.98 | 80 |
| 2026-09-28 | €3.00 | 0.00% | €3.00 | €3.00 | €2.98 | 22 |
| 2026-09-25 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-09-24 | €3.00 | +0.67% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-09-23 | €2.98 | -0.67% | €3.00 | €3.00 | €2.98 | 400 |
| 2026-09-22 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-09-21 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-09-18 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-09-17 | €3.00 | +0.67% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-09-16 | €2.98 | 0.00% | €2.98 | €2.98 | €2.96 | 30 |
| 2026-09-15 | €2.98 | 0.00% | €2.98 | €2.98 | €2.98 | 0 |
| 2026-09-14 | €2.98 | 0.00% | €2.98 | €2.98 | €2.98 | 0 |
| 2026-09-11 | €2.98 | +0.68% | €2.96 | €2.98 | €2.96 | 0 |
| 2026-09-10 | €2.96 | -1.33% | €2.96 | €3.00 | €2.90 | 202 |
| 2026-09-09 | €3.00 | +1.35% | €2.96 | €3.00 | €2.96 | 412 |
| 2026-09-08 | €2.96 | 0.00% | €2.96 | €3.00 | €2.96 | 22 |
| 2026-09-07 | €2.96 | 0.00% | €2.96 | €2.96 | €2.96 | 0 |
| 2026-09-04 | €2.96 | -2.63% | €2.96 | €2.96 | €2.96 | 335 |
| 2026-09-03 | €3.04 | +1.33% | €3.04 | €3.04 | €3.04 | 0 |
| 2026-09-02 | €3.00 | -0.66% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-09-01 | €3.02 | -1.95% | €3.02 | €3.02 | €3.02 | 0 |
| 2026-08-31 | €3.08 | +1.32% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-08-28 | €3.04 | +1.33% | €3.04 | €3.04 | €3.04 | 0 |
| 2026-08-27 | €3.00 | +0.67% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-08-26 | €2.98 | -0.67% | €2.90 | €2.98 | €2.90 | 200 |
| 2026-08-25 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-08-24 | €3.00 | -0.66% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-08-21 | €3.02 | 0.00% | €3.02 | €3.02 | €3.02 | 0 |
| 2026-08-20 | €3.02 | 0.00% | €3.02 | €3.02 | €3.02 | 0 |
| 2026-08-19 | €3.02 | +1.34% | €3.02 | €3.02 | €3.02 | 0 |
| 2026-08-18 | €2.98 | 0.00% | €3.06 | €3.06 | €2.98 | 10 |
| 2026-08-17 | €2.98 | -1.97% | €2.98 | €2.98 | €2.98 | 0 |
| 2026-08-14 | €3.04 | +1.33% | €3.04 | €3.04 | €3.04 | 0 |
| 2026-08-13 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-08-12 | €3.00 | +0.67% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-08-11 | €2.98 | 0.00% | €2.98 | €2.98 | €2.98 | 1.25K |
| 2026-08-10 | €2.98 | -3.25% | €3.02 | €3.02 | €2.98 | 11.97K |
| 2026-08-07 | €3.08 | +0.65% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-08-06 | €3.06 | -1.29% | €3.00 | €3.06 | €3.00 | 900 |
| 2026-08-05 | €3.10 | +1.97% | €3.10 | €3.10 | €3.10 | 0 |
| 2026-08-04 | €3.04 | -3.80% | €3.16 | €3.26 | €3.04 | 65 |
| 2026-08-03 | €3.16 | 0.00% | €3.20 | €3.20 | €3.16 | 40 |
| 2026-07-31 | €3.16 | -5.39% | €3.32 | €3.32 | €3.16 | 32 |
| 2026-07-30 | €3.34 | +3.09% | €3.38 | €3.38 | €3.34 | 85 |
| 2026-07-29 | €3.24 | +0.62% | €3.38 | €3.38 | €3.24 | 22 |
| 2026-07-28 | €3.22 | -0.62% | €3.30 | €3.30 | €3.22 | 95 |
| 2026-07-27 | €3.24 | 0.00% | €3.32 | €3.32 | €3.24 | 93 |
| 2026-07-24 | €3.24 | -1.22% | €3.24 | €3.24 | €3.24 | 0 |
| 2026-07-23 | €3.28 | 0.00% | €3.36 | €3.36 | €3.28 | 133 |
| 2026-07-22 | €3.28 | -2.38% | €3.28 | €3.28 | €3.28 | 0 |
| 2026-07-21 | €3.36 | 0.00% | €3.36 | €3.36 | €3.36 | 0 |
| 2026-07-20 | €3.36 | +1.82% | €3.44 | €3.44 | €3.36 | 77 |
| 2026-07-17 | €3.30 | +1.23% | €3.38 | €3.38 | €3.18 | 154 |
| 2026-07-16 | €3.26 | +8.67% | €3.26 | €3.26 | €3.26 | 0 |
| 2026-07-15 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-07-14 | €3.00 | -11.76% | €3.30 | €3.30 | €3.00 | 2.98K |
| 2026-07-13 | €3.40 | -1.16% | €3.40 | €3.40 | €3.40 | 0 |
| 2026-07-10 | €3.44 | -4.97% | €3.50 | €3.50 | €3.44 | 22 |
| 2026-07-09 | €3.62 | +0.56% | €3.62 | €3.62 | €3.62 | 0 |
| 2026-07-08 | €3.60 | -2.17% | €3.60 | €3.60 | €3.60 | 0 |
| 2026-07-07 | €3.68 | 0.00% | €3.68 | €3.68 | €3.68 | 0 |
| 2026-07-06 | €3.68 | 0.00% | €3.78 | €3.78 | €3.68 | 741 |
| 2026-07-03 | €3.68 | +4.55% | €3.60 | €3.80 | €3.60 | 6.68K |
| 2026-07-02 | €3.52 | 0.00% | €3.52 | €3.52 | €3.52 | 0 |
| 2026-07-01 | €3.52 | +1.73% | €3.52 | €3.52 | €3.52 | 0 |
| 2026-06-30 | €3.46 | +7.45% | €3.52 | €3.52 | €3.38 | 9.28K |
| 2026-06-29 | €3.22 | +3.87% | €3.20 | €3.22 | €3.20 | 2.12K |
| 2026-06-26 | €3.10 | 0.00% | €3.10 | €3.10 | €3.10 | 2 |
| 2026-06-25 | €3.10 | -1.27% | €3.20 | €3.20 | €3.10 | 3.17K |
| 2026-06-24 | €3.14 | -0.63% | €3.12 | €3.14 | €3.12 | 21.01K |
| 2026-06-23 | €3.16 | 0.00% | €3.14 | €3.16 | €3.14 | 26 |
| 2026-06-22 | €3.16 | 0.00% | €3.16 | €3.16 | €3.16 | 0 |
| 2026-06-19 | €3.16 | -0.63% | €3.18 | €3.18 | €3.16 | 109 |
| 2026-06-18 | €3.18 | +0.63% | €3.18 | €3.18 | €3.18 | 0 |
| 2026-06-17 | €3.16 | -1.25% | €3.16 | €3.16 | €3.16 | 0 |
| 2026-06-16 | €3.20 | 0.00% | €3.20 | €3.20 | €3.20 | 0 |
| 2026-06-15 | €3.20 | +0.63% | €3.26 | €3.26 | €3.20 | 449 |
| 2026-06-12 | €3.18 | -0.62% | €3.24 | €3.24 | €3.18 | 105 |
| 2026-06-11 | €3.20 | -0.62% | €3.20 | €3.20 | €3.20 | 1.59K |
| 2026-06-10 | €3.22 | +2.55% | €3.22 | €3.22 | €3.20 | 1.06K |
| 2026-06-09 | €3.14 | +0.64% | €3.18 | €3.18 | €3.14 | 130 |
| 2026-06-08 | €3.12 | +0.65% | €3.12 | €3.12 | €3.12 | 0 |
| 2026-06-05 | €3.10 | 0.00% | €3.10 | €3.10 | €3.10 | 15 |
| 2026-06-04 | €3.10 | -1.27% | €3.10 | €3.10 | €3.10 | 199 |
| 2026-06-03 | €3.14 | -1.26% | €3.14 | €3.14 | €3.14 | 0 |
| 2026-06-02 | €3.18 | +1.92% | €3.18 | €3.18 | €3.18 | 0 |
| 2026-06-01 | €3.12 | -1.89% | €3.14 | €3.14 | €3.12 | 115 |
| 2026-05-29 | €3.18 | +0.63% | €3.16 | €3.18 | €3.16 | 450 |