Canada markets closed

FORIS AG (FRS.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.98000.0000 (0.00%)
At close: 08:20AM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20241.98001.98001.98001.98001.9800-
May 09, 20241.98001.98001.98001.98001.9800-
May 08, 20241.98001.98001.98001.98001.9800-
May 07, 20241.99001.99001.99001.99001.9900-
May 06, 20242.02002.02002.02002.02002.02001,000
May 03, 20242.06002.06002.04002.06002.06001,475
May 02, 20241.67001.84001.67001.84001.84001,500
Apr 30, 20241.56001.56001.56001.56001.5600-
Apr 29, 20241.56001.56001.56001.56001.5600-
Apr 26, 20241.57001.57001.57001.57001.5700-
Apr 25, 20241.61001.61001.61001.61001.6100-
Apr 24, 20241.57001.64001.57001.64001.6400800
Apr 23, 20241.57001.57001.57001.57001.5700-
Apr 22, 20241.56001.56001.56001.56001.5600-
Apr 19, 20241.61001.61001.61001.61001.6100-
Apr 18, 20241.56001.56001.56001.56001.5600-
Apr 17, 20241.56001.56001.56001.56001.5600-
Apr 16, 20241.46001.57001.46001.57001.57001,775
Apr 15, 20241.47001.47001.47001.47001.47001,000
Apr 12, 20241.46001.46001.46001.46001.4600-
Apr 11, 20241.46001.46001.46001.46001.4600-
Apr 10, 20241.46001.46001.46001.46001.4600-
Apr 09, 20241.45001.51001.45001.51001.5100680
Apr 08, 20241.45001.45001.45001.45001.4500-
Apr 05, 20241.46001.46001.46001.46001.4600-
Apr 04, 20241.44001.44001.44001.44001.4400-
Apr 03, 20241.46001.49001.41001.42001.42002,140
Apr 02, 20241.47001.47001.47001.47001.4700-
Mar 28, 20241.50001.50001.50001.50001.50001,000
Mar 27, 20241.48001.48001.48001.48001.4800-
Mar 26, 20241.42001.45001.42001.45001.4500780
Mar 25, 20241.27001.27001.27001.27001.2700-
Mar 22, 20241.26001.26001.26001.26001.2600-
Mar 21, 20241.26001.26001.26001.26001.2600-
Mar 20, 20241.32001.48001.27001.27001.27003,761
Mar 19, 20241.27001.38001.27001.38001.3800750
Mar 18, 20241.28001.28001.28001.28001.2800-
Mar 15, 20241.20001.20001.20001.20001.2000-
Mar 14, 20241.39001.39001.30001.30001.30001,050
Mar 13, 20241.39001.39001.39001.39001.3900-
Mar 12, 20241.40001.40001.40001.40001.400070
Mar 11, 20241.39001.39001.39001.39001.3900-
Mar 08, 20241.48001.48001.43001.43001.43001,422
Mar 07, 20241.50001.50001.50001.50001.5000-
Mar 06, 20241.42001.57001.42001.52001.52001,774
Mar 05, 20241.42001.42001.42001.42001.4200-
Mar 04, 20241.44001.49001.44001.49001.4900200
Mar 01, 20241.47001.47001.47001.47001.4700-
Feb 29, 20241.48001.48001.48001.48001.4800-
Feb 28, 20241.49001.49001.49001.49001.4900-
Feb 27, 20241.48001.48001.48001.48001.4800-
Feb 26, 20241.48001.48001.48001.48001.4800-
Feb 23, 20241.48001.48001.48001.48001.4800-
Feb 22, 20241.49001.49001.49001.49001.4900-
Feb 21, 20241.62001.62001.62001.62001.6200-
Feb 20, 20241.62001.62001.62001.62001.6200-
Feb 19, 20241.65001.65001.65001.65001.6500-
Feb 16, 20241.63001.63001.63001.63001.6300-
Feb 15, 20241.64001.64001.64001.64001.6400-
Feb 14, 20241.64001.64001.64001.64001.6400-
Feb 13, 20241.64001.64001.64001.64001.6400-
Feb 12, 20241.61001.66001.61001.66001.66001,205
Feb 09, 20241.64001.64001.64001.64001.6400-
Feb 08, 20241.64001.64001.64001.64001.6400-
Feb 07, 20241.87001.87001.70001.72001.72004,200
Feb 06, 20241.79001.79001.79001.79001.7900-
Feb 05, 20241.73001.73001.73001.73001.7300-
Feb 02, 20241.76001.76001.76001.76001.7600-
Feb 01, 20241.86001.86001.81001.81001.81001,100
Jan 31, 20241.97001.97001.97001.97001.9700-
Jan 30, 20242.14002.14002.14002.14002.1400-
Jan 29, 20242.22002.22002.22002.22002.2200-
Jan 26, 20242.24002.24002.24002.24002.2400-
Jan 25, 20242.22002.22002.22002.22002.2200-
Jan 24, 20242.22002.22002.22002.22002.2200-
Jan 23, 20242.14002.14002.14002.14002.1400-
Jan 22, 20242.12002.12002.12002.12002.1200-
Jan 19, 20242.12002.12002.12002.12002.1200-
Jan 18, 20242.08002.08002.08002.08002.0800-
Jan 17, 20242.04002.04002.04002.04002.0400-
Jan 16, 20242.14002.14002.14002.14002.1400-
Jan 15, 20241.97001.97001.97001.97001.9700-
Jan 12, 20241.97001.97001.97001.97001.9700-
Jan 11, 20241.86001.86001.86001.86001.8600-
Jan 10, 20242.10002.10001.80001.80001.80003,600
Jan 09, 20241.90001.90001.86001.90001.9000974
Jan 08, 20242.32002.32002.32002.32002.3200-
Jan 05, 20242.32002.32002.32002.32002.3200-
Jan 04, 20242.28002.28002.28002.28002.2800-
Jan 03, 20242.34002.34002.34002.34002.3400-
Jan 02, 20242.32002.32002.32002.32002.3200-
Dec 29, 20232.26002.26002.26002.26002.2600-
Dec 28, 20232.28002.28002.28002.28002.2800-
Dec 27, 20232.28002.28002.28002.28002.2800102
Dec 22, 20232.28002.28002.28002.28002.2800-
Dec 21, 20232.30002.30002.30002.30002.3000-
Dec 20, 20232.28002.28002.28002.28002.2800-
Dec 19, 20232.26002.26002.26002.26002.2600-
Dec 18, 20232.34002.34002.34002.34002.3400-
Dec 15, 20232.28002.28002.28002.28002.2800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...