Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Swiss - Delayed Quote CHF

Forbo Holding AG (FORN.SW)

Compare
739.00
-8.00
(-1.07%)
At close: 5:31:08 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025740.00742.00730.00739.00739.002,822
Apr 15, 2025720.00747.00720.00747.00747.003,041
Apr 14, 2025721.00730.00717.00724.00724.001,519
Apr 11, 2025714.00714.00690.00711.00711.002,658
Apr 10, 2025755.00755.00695.00702.00702.004,926
Apr 9, 2025 25.00 Dividend
Apr 9, 2025710.00717.00669.00684.00684.007,602
Apr 8, 2025740.00753.00728.00738.00713.002,853
Apr 7, 2025694.00756.00681.00715.00690.785,435
Apr 4, 2025764.00768.00723.00738.00713.003,902
Apr 3, 2025803.00806.00764.00767.00741.023,329
Apr 2, 2025813.00824.00803.00808.00780.631,824
Apr 1, 2025810.00821.00806.00818.00790.292,073
Mar 31, 2025804.00815.00798.00803.00775.801,964
Mar 28, 2025845.00845.00825.00830.00801.88906
Mar 27, 2025847.00847.00828.00835.00806.711,642
Mar 26, 2025863.00870.00847.00849.00820.244,493
Mar 25, 2025850.00870.00844.00862.00832.802,410
Mar 24, 2025846.00855.00841.00846.00817.341,966
Mar 21, 2025845.00846.00829.00839.00810.583,077
Mar 20, 2025840.00845.00822.00841.00812.513,173
Mar 19, 2025844.00844.00832.00839.00810.581,281
Mar 18, 2025846.00857.00844.00845.00816.381,626
Mar 17, 2025840.00853.00837.00846.00817.343,335
Mar 14, 2025821.00840.00805.00836.00807.685,911
Mar 13, 2025850.00859.00841.00841.00812.512,494
Mar 12, 2025844.00865.00843.00854.00825.071,968
Mar 11, 2025855.00862.00839.00839.00810.582,232
Mar 10, 2025909.00909.00851.00861.00831.833,861
Mar 7, 2025886.00904.00879.00894.00863.721,942
Mar 6, 2025832.00904.00831.00904.00873.387,069
Mar 5, 2025803.00840.00798.00830.00801.886,984
Mar 4, 2025872.00872.00778.00789.00762.2714,687
Mar 3, 2025932.00933.00914.00917.00885.942,150
Feb 28, 2025952.00952.00928.00928.00896.563,920
Feb 27, 2025953.00953.00930.00938.00906.222,302
Feb 26, 2025941.00954.00938.00946.00913.952,237
Feb 25, 2025940.00941.00932.00935.00903.333,007
Feb 24, 2025944.00944.00927.00935.00903.331,654
Feb 21, 2025932.00946.00930.00939.00907.192,975
Feb 20, 2025935.00937.00927.00928.00896.561,298
Feb 19, 2025935.00937.00922.00929.00897.532,047
Feb 18, 2025931.00937.00917.00935.00903.332,306
Feb 17, 2025933.00939.00930.00930.00898.501,325
Feb 14, 2025927.00945.00915.00938.00906.223,231
Feb 13, 2025890.00924.00890.00922.00890.772,897
Feb 12, 2025888.00894.00883.00890.00859.852,056
Feb 11, 2025874.00888.00874.00884.00854.051,288
Feb 10, 2025880.00883.00870.00880.00850.191,596
Feb 7, 2025851.00886.00851.00873.00843.432,826
Feb 6, 2025859.00865.00851.00865.00835.701,711
Feb 5, 2025858.00859.00846.00852.00823.143,476
Feb 4, 2025849.00861.00844.00858.00828.931,681
Feb 3, 2025858.00867.00845.00845.00816.382,588
Jan 31, 2025875.00880.00867.00875.00845.361,850
Jan 30, 2025860.00876.00860.00870.00840.532,485
Jan 29, 2025873.00873.00853.00856.00827.002,076
Jan 28, 2025851.00868.00844.00855.00826.044,267
Jan 27, 2025835.00851.00826.00846.00817.341,931
Jan 24, 2025831.00848.00831.00839.00810.583,047
Jan 23, 2025819.00836.00816.00828.00799.952,553
Jan 22, 2025828.00829.00815.00822.00794.151,651
Jan 21, 2025806.00824.00804.00823.00795.122,412
Jan 20, 2025814.00821.00802.00810.00782.562,533
Jan 17, 2025790.00819.00790.00818.00790.292,348
Jan 16, 2025782.00800.00744.00795.00768.079,576
Jan 15, 2025737.00760.00733.00758.00732.323,129
Jan 14, 2025742.00746.00729.00734.00709.142,733
Jan 13, 2025761.00761.00735.00735.00710.102,013
Jan 10, 2025752.00761.00751.00751.00725.561,044
Jan 9, 2025765.00765.00751.00753.00727.492,660
Jan 8, 2025778.00778.00755.00763.00737.151,653
Jan 7, 2025773.00780.00769.00775.00748.751,574
Jan 6, 2025762.00782.00762.00773.00746.811,938
Jan 3, 2025760.00762.00756.00760.00734.251,326
Dec 30, 2024759.00764.00751.00755.00729.42993
Dec 27, 2024750.00764.00750.00760.00734.251,542
Dec 23, 2024748.00750.00739.00745.00719.761,671
Dec 20, 2024745.00749.00737.00748.00722.664,752
Dec 19, 2024743.00757.00741.00750.00724.592,371
Dec 18, 2024759.00770.00753.00753.00727.493,972
Dec 17, 2024753.00765.00752.00752.00726.532,993
Dec 16, 2024757.00769.00757.00757.00731.362,958
Dec 13, 2024817.00817.00771.00771.00744.883,889
Dec 12, 2024808.00818.00806.00818.00790.291,892
Dec 11, 2024815.00815.00799.00808.00780.631,268
Dec 10, 2024792.00816.00792.00816.00788.362,982
Dec 9, 2024783.00795.00782.00792.00765.171,008
Dec 6, 2024769.00788.00769.00788.00761.312,625
Dec 5, 2024782.00785.00766.00769.00742.952,110
Dec 4, 2024770.00785.00769.00782.00755.514,229
Dec 3, 2024772.00774.00767.00770.00743.921,816
Dec 2, 2024779.00783.00764.00770.00743.922,876
Nov 29, 2024782.00788.00771.00780.00753.581,318
Nov 28, 2024792.00802.00782.00782.00755.511,569
Nov 27, 2024790.00792.00780.00786.00759.371,520
Nov 26, 2024773.00787.00773.00784.00757.442,578
Nov 25, 2024779.00786.00771.00784.00757.443,670
Nov 22, 2024765.00779.00758.00775.00748.752,812
Nov 21, 2024780.00780.00763.00765.00739.092,311
Nov 20, 2024793.00793.00773.00777.00750.683,019
Nov 19, 2024792.00798.00781.00782.00755.511,482
Nov 18, 2024811.00811.00790.00797.00770.001,108
Nov 15, 2024810.00817.00801.00810.00782.561,360
Nov 14, 2024793.00809.00788.00808.00780.631,391
Nov 13, 2024799.00804.00788.00796.00769.042,901
Nov 12, 2024827.00827.00798.00798.00770.972,055
Nov 11, 2024829.00829.00813.00818.00790.29960
Nov 8, 2024820.00822.00812.00819.00791.261,213
Nov 7, 2024817.00835.00810.00823.00795.121,162
Nov 6, 2024826.00840.00809.00811.00783.531,604
Nov 5, 2024831.00832.00818.00821.00793.191,526
Nov 4, 2024852.00852.00831.00831.00802.851,086
Nov 1, 2024850.00855.00841.00851.00822.171,200
Oct 31, 2024842.00850.00840.00849.00820.242,191
Oct 30, 2024855.00866.00841.00852.00823.142,627
Oct 29, 2024857.00869.00849.00854.00825.073,901
Oct 28, 2024863.00868.00856.00861.00831.831,017
Oct 25, 2024867.00867.00856.00856.00827.00984
Oct 24, 2024867.00873.00864.00864.00834.73997
Oct 23, 2024882.00882.00865.00869.00839.561,376
Oct 22, 2024883.00884.00877.00877.00847.29665
Oct 21, 2024905.00907.00883.00885.00855.021,148
Oct 18, 2024893.00905.00889.00903.00872.412,640
Oct 17, 2024897.00903.00892.00895.00864.681,885
Oct 16, 2024903.00903.00891.00894.00863.721,508
Oct 15, 2024900.00903.00892.00899.00868.551,963
Oct 14, 2024902.00904.00893.00900.00869.511,240
Oct 11, 2024898.00902.00894.00900.00869.511,851
Oct 10, 2024903.00915.00891.00891.00860.822,683
Oct 9, 2024885.00901.00885.00901.00870.482,441
Oct 8, 2024890.00892.00879.00879.00849.221,493
Oct 7, 2024891.00892.00872.00892.00861.782,129
Oct 4, 2024873.00905.00873.00887.00856.954,713
Oct 3, 2024882.00882.00868.00873.00843.434,720
Oct 2, 2024877.00880.00871.00877.00847.291,612
Oct 1, 2024887.00888.00871.00875.00845.364,420
Sep 30, 2024874.00886.00865.00881.00851.164,267
Sep 27, 2024865.00872.00860.00870.00840.533,929
Sep 26, 2024845.00862.00842.00860.00830.874,910
Sep 25, 2024842.00846.00838.00843.00814.442,342
Sep 24, 2024842.00851.00834.00841.00812.512,156
Sep 23, 2024825.00851.00825.00843.00814.443,881
Sep 20, 2024860.00860.00826.00829.00800.926,341
Sep 19, 2024840.00861.00838.00861.00831.833,361
Sep 18, 2024842.00842.00818.00822.00794.152,459
Sep 17, 2024836.00847.00833.00847.00818.314,355
Sep 16, 2024856.00856.00826.00838.00809.612,722
Sep 13, 2024844.00865.00844.00860.00830.87963
Sep 12, 2024860.00863.00850.00855.00826.041,284
Sep 11, 2024862.00869.00850.00850.00821.211,433
Sep 10, 2024841.00859.00841.00859.00829.901,254
Sep 9, 2024829.00851.00829.00846.00817.341,525
Sep 6, 2024831.00859.00828.00836.00807.683,250
Sep 5, 2024841.00842.00828.00834.00805.754,796
Sep 4, 2024857.00859.00841.00844.00815.412,138
Sep 3, 2024873.00873.00857.00857.00827.971,492
Sep 2, 2024882.00882.00873.00875.00845.362,594
Aug 30, 2024883.00886.00875.00880.00850.191,419
Aug 29, 2024865.00887.00850.00881.00851.164,180
Aug 28, 2024869.00869.00851.00858.00828.932,164
Aug 27, 2024872.00875.00865.00868.00838.602,413
Aug 26, 2024875.00879.00871.00875.00845.361,384
Aug 23, 2024866.00886.00865.00878.00848.263,826
Aug 22, 2024869.00873.00866.00867.00837.632,285
Aug 21, 2024887.00887.00863.00869.00839.563,068
Aug 20, 2024887.00890.00883.00890.00859.851,648
Aug 19, 2024891.00891.00883.00883.00853.092,396
Aug 16, 2024892.00897.00884.00890.00859.852,269
Aug 15, 2024892.00894.00887.00892.00861.781,781
Aug 14, 2024897.00899.00886.00893.00862.752,647
Aug 13, 2024901.00901.00890.00894.00863.721,493
Aug 12, 2024898.00906.00891.00902.00871.443,910
Aug 9, 2024892.00903.00891.00892.00861.781,802
Aug 8, 2024903.00903.00880.00892.00861.782,092
Aug 7, 2024897.00913.00897.00903.00872.411,696
Aug 6, 2024914.00918.00891.00891.00860.821,706
Aug 5, 2024914.00914.00882.00912.00881.111,817
Aug 2, 2024945.00945.00905.00914.00883.042,507
Jul 31, 2024950.00950.00940.00945.00912.991,055
Jul 30, 2024961.00961.00934.00946.00913.951,721
Jul 29, 20241,000.001,000.00944.00944.00912.023,428
Jul 26, 20241,030.001,030.00964.00995.00961.293,739
Jul 25, 20241,048.001,052.001,032.001,050.001,014.432,040
Jul 24, 20241,048.001,050.001,040.001,044.001,008.63479
Jul 23, 20241,054.001,058.001,046.001,058.001,022.161,261
Jul 22, 20241,046.001,054.001,044.001,054.001,018.301,115
Jul 19, 20241,046.001,052.001,034.001,050.001,014.431,918
Jul 18, 20241,060.001,064.001,042.001,046.001,010.571,938
Jul 17, 20241,060.001,062.001,052.001,056.001,020.23776
Jul 16, 20241,050.001,064.001,044.001,064.001,027.961,031
Jul 15, 20241,064.001,068.001,046.001,046.001,010.57917
Jul 12, 20241,046.001,064.001,038.001,064.001,027.96778
Jul 11, 20241,050.001,064.001,044.001,054.001,018.301,660
Jul 10, 20241,062.001,062.001,040.001,046.001,010.57970
Jul 9, 20241,048.001,062.001,044.001,050.001,014.431,719
Jul 8, 20241,050.001,056.001,044.001,052.001,016.361,197
Jul 5, 20241,040.001,042.001,030.001,042.001,006.701,870
Jul 4, 20241,044.001,046.001,034.001,036.001,000.911,164
Jul 3, 20241,050.001,054.001,040.001,046.001,010.57941
Jul 2, 20241,044.001,052.001,030.001,052.001,016.36834
Jul 1, 20241,048.001,056.001,044.001,050.001,014.43985
Jun 28, 20241,056.001,058.001,046.001,046.001,010.57897
Jun 27, 20241,058.001,066.001,056.001,064.001,027.96959
Jun 26, 20241,052.001,060.001,048.001,058.001,022.161,111
Jun 25, 20241,068.001,068.001,052.001,054.001,018.301,317
Jun 24, 20241,068.001,072.001,052.001,070.001,033.75833
Jun 21, 20241,072.001,076.001,066.001,076.001,039.554,987
Jun 20, 20241,076.001,086.001,072.001,078.001,041.48734
Jun 19, 20241,070.001,078.001,070.001,070.001,033.75974
Jun 18, 20241,064.001,086.001,064.001,078.001,041.48794
Jun 17, 20241,064.001,066.001,048.001,060.001,024.09839
Jun 14, 20241,090.001,090.001,058.001,058.001,022.16894
Jun 13, 20241,098.001,098.001,086.001,090.001,053.08988
Jun 12, 20241,084.001,098.001,078.001,098.001,060.80803
Jun 11, 20241,080.001,084.001,076.001,078.001,041.481,278
Jun 10, 20241,086.001,088.001,076.001,084.001,047.281,630
Jun 7, 20241,088.001,088.001,074.001,084.001,047.281,076
Jun 6, 20241,090.001,092.001,076.001,086.001,049.212,162
Jun 5, 20241,066.001,082.001,066.001,082.001,045.351,385
Jun 4, 20241,074.001,080.001,062.001,066.001,029.891,531
Jun 3, 20241,100.001,100.001,074.001,078.001,041.482,394
May 31, 20241,102.001,102.001,088.001,100.001,062.744,233
May 30, 20241,090.001,100.001,088.001,096.001,058.871,317
May 29, 20241,098.001,100.001,090.001,094.001,056.941,872
May 28, 20241,104.001,104.001,090.001,098.001,060.801,248
May 27, 20241,112.001,112.001,102.001,102.001,064.67389
May 24, 20241,100.001,112.001,096.001,108.001,070.472,272
May 23, 20241,080.001,100.001,076.001,100.001,062.743,971
May 22, 20241,076.001,080.001,070.001,080.001,043.415,797
May 21, 20241,086.001,088.001,072.001,082.001,045.351,186
May 17, 20241,082.001,086.001,068.001,086.001,049.211,261
May 16, 20241,082.001,084.001,074.001,080.001,043.411,209
May 15, 20241,080.001,090.001,078.001,082.001,045.352,084
May 14, 20241,088.001,088.001,078.001,086.001,049.211,108
May 13, 20241,088.001,090.001,076.001,090.001,053.081,527
May 10, 20241,090.001,094.001,084.001,090.001,053.082,598
May 8, 20241,096.001,096.001,080.001,090.001,053.081,416
May 7, 20241,076.001,094.001,072.001,094.001,056.942,371
May 6, 20241,068.001,074.001,054.001,074.001,037.621,114
May 3, 20241,080.001,080.001,066.001,068.001,031.82876
May 2, 20241,070.001,080.001,062.001,070.001,033.75877
Apr 30, 20241,080.001,080.001,062.001,064.001,027.961,299
Apr 29, 20241,068.001,082.001,054.001,082.001,045.352,587
Apr 26, 20241,054.001,078.001,050.001,064.001,027.964,231
Apr 25, 20241,058.001,062.001,044.001,050.001,014.43804
Apr 24, 20241,066.001,070.001,056.001,060.001,024.09790
Apr 23, 20241,060.001,076.001,056.001,070.001,033.751,089
Apr 22, 20241,054.001,060.001,052.001,056.001,020.23467
Apr 19, 20241,054.001,054.001,040.001,048.001,012.50502
Apr 18, 20241,050.001,060.001,050.001,054.001,018.30740
Apr 17, 20241,062.001,068.001,050.001,050.001,014.43939
Apr 16, 20241,056.001,062.001,046.001,060.001,024.091,377

Related Tickers

SWTQ.SW Schweiter Technologies AG
345.00
-2.13%
 
ARBN.SW Arbonia AG
10.50
-0.19%
 
KRX.IR Kingspan Group plc
73.20
-1.61%
 
GEBN.SW Geberit AG
558.40
-0.21%
 
JELD JELD-WEN Holding, Inc.
5.08
-1.17%
 
SGO.PA Compagnie de Saint-Gobain S.A.
88.90
-1.42%