tiprankstipranks
FORIS AG (DE:FRS)
XETRA:FRS
Germany Market
FRS
FORIS AG
RESEARCH TOOLSreports

FORIS AG (FRS) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 09, 2026
2.96
3.00
2.96
3.00
3.00
+1.35%
412
0.63
Sep 08, 2026
2.96
3.00
2.96
2.96
2.96
0.00%
22
0.03
Sep 07, 2026
2.96
2.96
2.96
2.96
2.96
0.00%
0
0.00
Sep 04, 2026
2.96
2.96
2.96
2.96
2.96
-2.63%
335
0.48
Sep 03, 2026
3.04
3.04
3.04
3.04
3.04
+1.33%
0
0.00
Sep 02, 2026
3.00
3.00
3.00
3.00
3.00
-0.66%
0
0.00
Sep 01, 2026
3.02
3.02
3.02
3.02
3.02
-1.95%
0
0.00
Aug 31, 2026
3.08
3.08
3.08
3.08
3.08
+1.32%
0
0.00
Aug 28, 2026
3.04
3.04
3.04
3.04
3.04
+1.33%
0
0.00
Aug 27, 2026
3.00
3.00
3.00
3.00
3.00
+0.67%
0
0.00
Aug 26, 2026
2.90
2.98
2.90
2.98
2.98
-0.67%
200
0.29
Aug 25, 2026
3.00
3.00
3.00
3.00
3.00
0.00%
0
0.00
Aug 24, 2026
3.00
3.00
3.00
3.00
3.00
-0.66%
0
0.00
Aug 21, 2026
3.02
3.02
3.02
3.02
3.02
0.00%
0
0.00
Aug 20, 2026
3.02
3.02
3.02
3.02
3.02
0.00%
0
0.00
Aug 19, 2026
3.02
3.02
3.02
3.02
3.02
+1.34%
0
0.00
Aug 18, 2026
3.06
3.06
2.98
2.98
2.98
0.00%
10
0.01
Aug 17, 2026
2.98
2.98
2.98
2.98
2.98
-1.97%
0
0.00
Aug 14, 2026
3.04
3.04
3.04
3.04
3.04
+1.33%
0
0.00
Aug 13, 2026
3.00
3.00
3.00
3.00
3.00
0.00%
0
0.00
Aug 12, 2026
3.00
3.00
3.00
3.00
3.00
+0.67%
0
0.00
Aug 11, 2026
2.98
2.98
2.98
2.98
2.98
0.00%
1,254
1.63
Aug 10, 2026
3.02
3.02
2.98
2.98
2.98
-3.25%
11,970
20.66
Aug 07, 2026
3.08
3.08
3.08
3.08
3.08
+0.65%
0
0.00
Aug 06, 2026
3.00
3.06
3.00
3.06
3.06
-1.29%
900
1.59
Aug 05, 2026
3.10
3.10
3.10
3.10
3.10
+1.97%
0
0.00
Aug 04, 2026
3.16
3.26
3.04
3.04
3.04
-3.80%
65
0.11
Aug 03, 2026
3.20
3.20
3.16
3.16
3.16
0.00%
40
0.07
Jul 31, 2026
3.32
3.32
3.16
3.16
3.16
-5.39%
32
0.06
Jul 30, 2026
3.38
3.38
3.34
3.34
3.34
+3.09%
85
0.15
Jul 29, 2026
3.38
3.38
3.24
3.24
3.24
+0.62%
22
0.04
Jul 28, 2026
3.30
3.30
3.22
3.22
3.22
-0.62%
95
0.17
Jul 27, 2026
3.32
3.32
3.24
3.24
3.24
0.00%
93
0.16
Jul 24, 2026
3.24
3.24
3.24
3.24
3.24
-1.22%
0
0.00
Jul 23, 2026
3.36
3.36
3.28
3.28
3.28
0.00%
133
0.23
Jul 22, 2026
3.28
3.28
3.28
3.28
3.28
-2.38%
0
0.00
Jul 21, 2026
3.36
3.36
3.36
3.36
3.36
0.00%
0
0.00
Jul 20, 2026
3.44
3.44
3.36
3.36
3.36
+1.82%
77
0.13
Jul 17, 2026
3.38
3.38
3.18
3.30
3.30
+1.23%
154
0.27
Jul 16, 2026
3.26
3.26
3.26
3.26
3.26
+2.52%
0
0.00
Jul 15, 2026
3.02
3.20
3.02
3.18
3.18
+6.00%
0
0.00
Jul 14, 2026
3.30
3.30
3.00
3.00
3.00
-11.76%
2,978
5.50
Jul 13, 2026
3.40
3.40
3.40
3.40
3.40
-1.16%
0
0.00
Jul 10, 2026
3.50
3.50
3.44
3.44
3.44
-4.97%
22
0.04
Jul 09, 2026
3.62
3.62
3.62
3.62
3.62
+0.56%
0
0.00
Jul 08, 2026
3.60
3.60
3.60
3.60
3.60
-2.17%
0
0.00
Jul 07, 2026
3.68
3.68
3.68
3.68
3.68
0.00%
0
0.00
Jul 06, 2026
3.78
3.78
3.68
3.68
3.68
0.00%
741
1.37
Jul 03, 2026
3.60
3.80
3.60
3.68
3.68
+4.55%
6,662
15.32
Jul 02, 2026
3.52
3.52
3.52
3.52
3.52
0.00%
0
0.00
Rows:
50