Forbo Holding AG(CH:FORN)
CHFÂ 883.00-1.00 (-0.11%)
CH:FORN
Forbo Holding AG historical prices
CHFÂ 883.00
At close:-1.00 (-0.11%)
Want to see CH:FORN full AI Analyst Report?
Forbo Holding AG (FORN) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 871.00 | 888.00 | 871.00 | 883.00 | 883.00 | -0.11% | 946 | 0.38 |
| Nov 11, 2026 | 887.00 | 890.00 | 875.00 | 884.00 | 884.00 | -0.11% | 1,372 | 0.54 |
| Nov 10, 2026 | 871.00 | 899.00 | 871.00 | 885.00 | 885.00 | +1.26% | 2,648 | 1.04 |
| Nov 09, 2026 | 885.00 | 889.00 | 873.00 | 887.00 | 887.00 | +1.49% | 2,687 | 1.04 |
| Nov 06, 2026 | 885.00 | 892.00 | 868.00 | 874.00 | 874.00 | -1.35% | 1,399 | 0.53 |
| Nov 05, 2026 | 898.00 | 916.00 | 883.00 | 886.00 | 886.00 | -0.56% | 1,727 | 0.65 |
| Nov 04, 2026 | 898.00 | 905.00 | 890.00 | 891.00 | 891.00 | -0.78% | 2,546 | 0.95 |
| Nov 03, 2026 | 899.00 | 912.00 | 891.00 | 898.00 | 898.00 | -1.32% | 1,067 | 0.39 |
| Nov 02, 2026 | 863.00 | 910.00 | 863.00 | 910.00 | 910.00 | +3.41% | 2,757 | 1.01 |
| Oct 30, 2026 | 880.00 | 890.00 | 869.00 | 880.00 | 880.00 | -0.68% | 2,336 | 0.85 |
| Oct 29, 2026 | 898.00 | 898.00 | 873.00 | 886.00 | 886.00 | +0.68% | 1,726 | 0.62 |
| Oct 28, 2026 | 883.00 | 896.00 | 873.00 | 880.00 | 880.00 | -0.68% | 2,307 | 0.81 |
| Oct 27, 2026 | 877.00 | 886.00 | 877.00 | 886.00 | 886.00 | +0.91% | 2,266 | 0.79 |
| Oct 26, 2026 | 857.00 | 887.00 | 857.00 | 878.00 | 878.00 | +2.09% | 5,894 | 2.09 |
| Oct 23, 2026 | 860.00 | 869.00 | 850.00 | 860.00 | 860.00 | +0.47% | 1,685 | 0.57 |
| Oct 22, 2026 | 911.00 | 911.00 | 852.00 | 856.00 | 856.00 | -6.65% | 10,456 | 3.67 |
| Oct 21, 2026 | 951.00 | 961.00 | 897.00 | 917.00 | 917.00 | -3.68% | 6,224 | 2.24 |
| Oct 20, 2026 | 950.00 | 957.00 | 931.00 | 952.00 | 952.00 | +0.42% | 1,543 | 0.56 |
| Oct 19, 2026 | 945.00 | 952.00 | 937.00 | 948.00 | 948.00 | +1.39% | 1,124 | 0.40 |
| Oct 16, 2026 | 940.00 | 947.00 | 932.00 | 935.00 | 935.00 | -0.11% | 1,430 | 0.51 |
| Oct 15, 2026 | 917.00 | 941.00 | 917.00 | 936.00 | 936.00 | +0.11% | 2,794 | 1.01 |
| Oct 14, 2026 | 911.00 | 950.00 | 911.00 | 935.00 | 935.00 | +1.30% | 3,277 | 1.19 |
| Oct 13, 2026 | 910.00 | 923.00 | 910.00 | 923.00 | 923.00 | +2.21% | 2,289 | 0.83 |
| Oct 12, 2026 | 910.00 | 915.00 | 901.00 | 903.00 | 903.00 | -0.55% | 2,017 | 0.74 |
| Oct 09, 2026 | 892.00 | 919.00 | 892.00 | 908.00 | 908.00 | +1.68% | 1,170 | 0.43 |
| Oct 08, 2026 | 896.00 | 897.00 | 879.00 | 893.00 | 893.00 | -0.78% | 1,651 | 0.60 |
| Oct 07, 2026 | 905.00 | 924.00 | 899.00 | 900.00 | 900.00 | -1.42% | 2,322 | 0.85 |
| Oct 06, 2026 | 924.00 | 931.00 | 909.00 | 913.00 | 913.00 | -0.54% | 1,345 | 0.49 |
| Oct 05, 2026 | 918.00 | 925.00 | 906.00 | 918.00 | 918.00 | -0.22% | 2,347 | 0.87 |
| Oct 02, 2026 | 910.00 | 929.00 | 910.00 | 920.00 | 920.00 | +0.11% | 1,003 | 0.37 |
| Oct 01, 2026 | 939.00 | 946.00 | 919.00 | 919.00 | 919.00 | -2.96% | 1,523 | 0.56 |
| Sep 30, 2026 | 925.00 | 950.00 | 925.00 | 947.00 | 947.00 | +0.32% | 6,053 | 2.30 |
| Sep 29, 2026 | 945.00 | 953.00 | 939.00 | 944.00 | 944.00 | +1.18% | 1,756 | 0.67 |
| Sep 28, 2026 | 920.00 | 945.00 | 920.00 | 933.00 | 933.00 | +1.41% | 3,859 | 1.49 |
| Sep 25, 2026 | 940.00 | 940.00 | 919.00 | 920.00 | 920.00 | -0.54% | 2,014 | 0.78 |
| Sep 24, 2026 | 941.00 | 944.00 | 920.00 | 925.00 | 925.00 | -2.22% | 2,513 | 0.98 |
| Sep 23, 2026 | 954.00 | 957.00 | 929.00 | 946.00 | 946.00 | -0.32% | 1,685 | 0.65 |
| Sep 22, 2026 | 940.00 | 960.00 | 937.00 | 949.00 | 949.00 | +0.96% | 6,940 | 2.80 |
| Sep 21, 2026 | 939.00 | 944.00 | 932.00 | 940.00 | 940.00 | +0.75% | 1,781 | 0.72 |
| Sep 18, 2026 | 951.00 | 952.00 | 929.00 | 933.00 | 933.00 | -1.69% | 4,473 | 1.83 |
| Sep 17, 2026 | 941.00 | 953.00 | 934.00 | 949.00 | 949.00 | +1.93% | 1,361 | 0.56 |
| Sep 16, 2026 | 925.00 | 934.00 | 899.00 | 931.00 | 931.00 | +0.87% | 2,513 | 1.02 |
| Sep 15, 2026 | 930.00 | 934.00 | 917.00 | 923.00 | 923.00 | -0.86% | 1,359 | 0.55 |
| Sep 14, 2026 | 944.00 | 949.00 | 930.00 | 931.00 | 931.00 | -2.82% | 2,766 | 1.13 |
| Sep 11, 2026 | 963.00 | 965.00 | 956.00 | 958.00 | 958.00 | -0.10% | 1,695 | 0.69 |
| Sep 10, 2026 | 970.00 | 979.00 | 954.00 | 959.00 | 959.00 | -1.44% | 2,983 | 1.22 |
| Sep 09, 2026 | 972.00 | 982.00 | 964.00 | 973.00 | 973.00 | -0.61% | 1,974 | 0.81 |
| Sep 08, 2026 | 974.00 | 979.00 | 962.00 | 979.00 | 979.00 | +0.20% | 2,776 | 1.13 |
| Sep 07, 2026 | 983.00 | 988.00 | 975.00 | 977.00 | 977.00 | -1.31% | 1,535 | 0.63 |
| Sep 04, 2026 | 963.00 | 990.00 | 963.00 | 990.00 | 990.00 | +1.02% | 3,455 | 1.42 |
