XETRA - Delayed Quote EUR

FORIS AG (FRS.DE)

Compare
2.6800
+0.0200
+(0.75%)
At close: January 20 at 5:36:11 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20252.64002.70002.64002.68002.68001,318
Jan 17, 20252.66002.66002.66002.66002.6600-
Jan 16, 20252.70002.70002.68002.68002.680043
Jan 15, 20252.70002.70002.68002.68002.6800457
Jan 14, 20252.64002.64002.64002.64002.6400-
Jan 13, 20252.66002.66002.66002.66002.6600-
Jan 10, 20252.68002.68002.68002.68002.6800-
Jan 9, 20252.64002.64002.64002.64002.6400-
Jan 8, 20252.70002.70002.70002.70002.7000-
Jan 7, 20252.68002.70002.68002.70002.70001,313
Jan 6, 20252.62002.62002.62002.62002.6200-
Jan 3, 20252.60002.64002.60002.64002.640051
Jan 2, 20252.58002.58002.52002.52002.52001,051
Dec 30, 20242.58002.58002.58002.58002.5800-
Dec 27, 20242.66002.66002.58002.58002.5800100
Dec 23, 20242.60002.62002.60002.62002.6200858
Dec 20, 20242.64002.64002.64002.64002.6400-
Dec 19, 20242.56002.56002.56002.56002.5600-
Dec 18, 20242.64002.64002.64002.64002.6400-
Dec 17, 20242.62002.62002.62002.62002.6200-
Dec 16, 20242.64002.64002.60002.64002.6400200
Dec 13, 20242.68002.68002.68002.68002.6800234
Dec 12, 20242.68002.70002.68002.68002.6800623
Dec 11, 20242.68002.68002.68002.68002.6800-
Dec 10, 20242.66002.66002.66002.66002.6600-
Dec 9, 20242.66002.68002.66002.66002.66002,739
Dec 6, 20242.64002.66002.64002.66002.660077
Dec 5, 20242.64002.66002.64002.64002.6400512
Dec 4, 20242.68002.68002.62002.64002.6400323
Dec 3, 20242.68002.68002.68002.68002.6800191
Dec 2, 20242.68002.68002.68002.68002.6800209
Nov 29, 20242.66002.72002.66002.72002.7200245
Nov 28, 20242.68002.68002.68002.68002.6800-
Nov 27, 20242.66002.68002.58002.68002.6800557
Nov 26, 20242.70002.70002.60002.66002.6600779
Nov 25, 20242.78002.78002.62002.72002.72006,119
Nov 22, 20242.72002.72002.72002.72002.7200-
Nov 21, 20242.72002.74002.72002.74002.7400247
Nov 20, 20242.74002.74002.74002.74002.7400-
Nov 19, 20242.72002.72002.72002.72002.7200-
Nov 18, 20242.72002.72002.72002.72002.7200-
Nov 15, 20242.72002.72002.64002.72002.72001,500
Nov 14, 20242.74002.74002.74002.74002.7400540
Nov 13, 20242.72002.72002.72002.72002.7200-
Nov 12, 20242.74002.74002.72002.72002.7200238
Nov 11, 20242.70002.72002.70002.72002.7200243
Nov 8, 20242.68002.70002.68002.70002.700042
Nov 7, 20242.70002.72002.70002.72002.7200306
Nov 6, 20242.72002.72002.72002.72002.7200332
Nov 5, 20242.68002.68002.68002.68002.6800-
Nov 4, 20242.68002.70002.68002.70002.7000377
Nov 1, 20242.74002.74002.72002.72002.7200342
Oct 31, 20242.76002.76002.70002.74002.7400503
Oct 30, 20242.76002.76002.76002.76002.7600344
Oct 29, 20242.70002.70002.70002.70002.7000-
Oct 28, 20242.66002.68002.66002.68002.680040
Oct 25, 20242.58002.70002.58002.70002.70004,576
Oct 24, 20242.74002.76002.70002.76002.7600273
Oct 23, 20242.80002.80002.78002.78002.7800779
Oct 22, 20242.76002.76002.76002.76002.7600343
Oct 21, 20242.80002.80002.78002.78002.7800351
Oct 18, 20242.78002.78002.76002.76002.7600318
Oct 17, 20242.80002.80002.78002.78002.78001,488
Oct 16, 20242.74002.78002.74002.78002.7800131
Oct 15, 20242.76002.76002.76002.76002.7600-
Oct 14, 20242.82002.94002.74002.74002.74003,959
Oct 11, 20242.66002.76002.66002.76002.76005,747
Oct 10, 20242.68002.70002.68002.70002.7000342
Oct 9, 20242.62002.68002.62002.68002.68002,336
Oct 8, 20242.62002.62002.62002.62002.6200148
Oct 7, 20242.62002.64002.62002.64002.6400156
Oct 4, 20242.62002.64002.62002.64002.6400158
Oct 3, 20242.62002.64002.62002.64002.6400163
Oct 2, 20242.62002.62002.62002.62002.6200186
Oct 1, 20242.62002.62002.62002.62002.6200217
Sep 30, 20242.62002.62002.62002.62002.6200225
Sep 27, 20242.62002.62002.54002.62002.62001,501
Sep 26, 20242.64002.64002.62002.62002.6200209
Sep 25, 20242.64002.64002.64002.64002.6400-
Sep 24, 20242.62002.62002.62002.62002.6200320
Sep 23, 20242.64002.64002.62002.62002.6200322
Sep 20, 20242.70002.70002.58002.64002.6400-
Sep 19, 20242.68002.68002.62002.66002.66001,000
Sep 18, 20242.70002.70002.70002.70002.7000-
Sep 17, 20242.68002.70002.68002.70002.7000103
Sep 16, 20242.68002.68002.68002.68002.6800404
Sep 13, 20242.68002.68002.64002.64002.6400463
Sep 12, 20242.68002.68002.64002.64002.6400543
Sep 11, 20242.68002.70002.68002.70002.700085
Sep 10, 20242.68002.68002.62002.68002.6800201
Sep 9, 20242.70002.70002.70002.70002.7000-
Sep 6, 20242.74002.74002.68002.68002.6800697
Sep 5, 20242.74002.74002.68002.68002.6800716
Sep 4, 20242.70002.72002.70002.72002.72001,737
Sep 3, 20242.74002.74002.70002.70002.7000752
Sep 2, 20242.74002.74002.68002.72002.7200985
Aug 30, 20242.74002.74002.68002.68002.6800696
Aug 29, 20242.74002.74002.68002.68002.6800917
Aug 28, 20242.74002.76002.68002.68002.68004,666
Aug 27, 20242.70002.72002.62002.66002.6600676
Aug 26, 20242.66002.66002.66002.66002.6600936
Aug 23, 20242.60002.60002.60002.60002.6000-
Aug 22, 20242.56002.56002.56002.56002.5600-
Aug 21, 20242.70002.70002.56002.56002.56004,791
Aug 20, 20242.70002.70002.66002.66002.6600-
Aug 19, 20242.70002.70002.68002.68002.68004,657
Aug 16, 20242.68002.70002.66002.68002.68004,699
Aug 15, 20242.68002.76002.68002.72002.72006,197
Aug 14, 20242.66002.68002.60002.68002.68006,094
Aug 13, 20242.42002.56002.42002.56002.560010,638
Aug 12, 20242.34002.40002.34002.40002.40001,653
Aug 9, 20242.34002.34002.34002.34002.3400-
Aug 8, 20242.30002.34002.30002.34002.34002,000
Aug 7, 20242.30002.30002.30002.30002.3000254
Aug 6, 20242.30002.30002.30002.30002.3000273
Aug 5, 20242.28002.30002.26002.26002.26002,338
Aug 2, 20242.28002.28002.26002.26002.2600289
Aug 1, 20242.28002.28002.20002.24002.2400333
Jul 31, 20242.26002.26002.20002.20002.20003,307
Jul 30, 20242.26002.26002.24002.24002.2400251
Jul 29, 20242.20002.20002.16002.16002.1600306
Jul 26, 20242.18002.20002.16002.16002.1600431
Jul 25, 20242.16002.16002.08002.16002.1600689
Jul 24, 20242.20002.20002.14002.16002.1600903
Jul 23, 20242.12002.16002.08002.16002.1600766
Jul 22, 20242.10002.10002.08002.08002.08002,620
Jul 19, 20242.10002.10002.10002.10002.1000253
Jul 18, 20242.10002.12002.10002.12002.1200876
Jul 17, 20242.24002.24002.14002.14002.14001,041
Jul 16, 20242.26002.26002.24002.24002.2400332
Jul 15, 20242.26002.26002.22002.22002.2200250
Jul 12, 20242.22002.22002.22002.22002.2200259
Jul 11, 20242.26002.26002.22002.22002.2200307
Jul 10, 20242.24002.24002.22002.22002.2200273
Jul 9, 20242.18002.18002.16002.16002.160043
Jul 8, 20242.14002.14002.14002.14002.1400-
Jul 5, 20242.14002.16002.12002.16002.16001,808
Jul 4, 20242.16002.16002.12002.12002.12002,000
Jul 3, 20242.10002.12002.06002.12002.12006,231
Jul 2, 20242.02002.02002.02002.02002.0200-
Jul 1, 20242.02002.02002.02002.02002.0200-
Jun 28, 20242.10002.10002.10002.10002.1000-
Jun 27, 20242.02002.02002.02002.02002.0200-
Jun 26, 20242.00002.00002.00002.00002.0000-
Jun 25, 20241.97001.99001.96001.99001.99002,350
Jun 24, 20242.10002.10002.04002.04002.04001,500
Jun 21, 20242.00002.04002.00002.04002.0400220
Jun 20, 20242.00002.04002.00002.04002.0400141
Jun 19, 20242.10002.10002.06002.06002.06002,000
Jun 18, 20242.06002.06002.06002.06002.0600-
Jun 17, 20242.06002.06002.06002.06002.0600-
Jun 14, 20242.04002.04002.04002.04002.0400-
Jun 13, 20242.06002.06002.06002.06002.0600-
Jun 12, 20242.00002.06001.95002.06002.060020
Jun 11, 20241.96001.98001.90001.98001.98002,694
Jun 10, 20242.24002.24001.96001.96001.960013,490
Jun 7, 20242.24002.24002.12002.18002.18001,050
Jun 6, 20242.26002.26002.26002.26002.2600-
Jun 5, 20242.26002.26002.26002.26002.2600-
Jun 4, 20242.26002.26002.26002.26002.2600-
Jun 3, 20242.28002.28002.28002.28002.28001,500
May 31, 20242.22002.24002.22002.24002.24002,000
May 30, 20242.28002.28002.28002.28002.2800-
May 29, 20242.28002.28002.28002.28002.2800-
May 28, 20242.24002.26002.24002.26002.2600256
May 27, 20242.22002.26002.22002.26002.26001,278
May 24, 20242.16002.16002.16002.16002.1600-
May 23, 20242.20002.20002.16002.16002.16002,000
May 22, 20242.22002.22002.16002.16002.1600975
May 21, 20242.22002.22002.16002.16002.16003,550
May 20, 20242.20002.24002.20002.24002.2400587
May 17, 20242.22002.22002.20002.20002.20004,413
May 16, 20242.08002.18002.08002.18002.1800994
May 15, 20242.08002.08002.06002.06002.06002,245
May 14, 20242.02002.08002.02002.08002.0800234
May 13, 20242.06002.06002.04002.04002.0400600
May 10, 20242.04002.04002.04002.04002.0400-
May 9, 20242.02002.04002.02002.04002.0400750
May 8, 20242.04002.04002.04002.04002.0400-
May 7, 20242.04002.04002.04002.04002.0400-
May 6, 20242.04002.06002.00002.04002.04003,758
May 3, 20242.00002.06002.00002.02002.02007,000
May 2, 20241.75001.91001.75001.91001.91007,867
Apr 30, 20241.63001.71001.63001.71001.710012,963
Apr 29, 20241.60001.60001.60001.60001.6000-
Apr 26, 20241.61001.61001.60001.60001.6000130
Apr 25, 20241.64001.64001.61001.61001.6100400
Apr 24, 20241.65001.65001.65001.65001.65005,018
Apr 23, 20241.60001.60001.60001.60001.6000-
Apr 22, 20241.60001.60001.60001.60001.6000-
Apr 19, 20241.65001.65001.60001.60001.6000775
Apr 18, 20241.57001.64001.57001.63001.63006,580
Apr 17, 20241.55001.61001.55001.61001.6100100
Apr 16, 20241.48001.49001.48001.49001.4900205
Apr 15, 20241.44001.51001.44001.51001.51001,002
Apr 12, 20241.47001.47001.47001.47001.4700-
Apr 11, 20241.49001.49001.49001.49001.4900-
Apr 10, 20241.54001.54001.49001.49001.4900680
Apr 9, 20241.45001.52001.45001.49001.49002,880
Apr 8, 20241.49001.49001.49001.49001.4900-
Apr 5, 20241.50001.50001.47001.47001.470010,000
Apr 4, 20241.49001.49001.49001.49001.4900-
Apr 3, 20241.43001.49001.40001.48001.48006,044
Apr 2, 20241.49001.50001.48001.50001.50002,369
Mar 28, 20241.49001.53001.43001.49001.4900107,102
Mar 27, 20241.54001.60001.51001.51001.510018,000
Mar 26, 20241.44001.44001.44001.44001.44002,000
Mar 25, 20241.32001.37001.30001.37001.370014,720
Mar 22, 20241.30001.30001.30001.30001.3000-
Mar 21, 20241.30001.32001.30001.30001.300013,841
Mar 20, 20241.38001.48001.28001.29001.290038,765
Mar 19, 20241.30001.35001.30001.35001.3500220
Mar 18, 20241.29001.30001.28001.29001.29006,631
Mar 15, 20241.26001.31001.24001.29001.290026,011
Mar 14, 20241.40001.40001.28001.29001.290013,178
Mar 13, 20241.40001.41001.40001.41001.410033
Mar 12, 20241.42001.42001.40001.42001.4200720
Mar 11, 20241.42001.46001.40001.43001.43001,210
Mar 8, 20241.49001.50001.40001.43001.43007,764
Mar 7, 20241.50001.55001.50001.55001.55002,000
Mar 6, 20241.50001.50001.48001.48001.48003,593
Mar 5, 20241.48001.48001.48001.48001.480078
Mar 4, 20241.52001.52001.51001.51001.5100239
Mar 1, 20241.50001.58001.50001.53001.53003,650
Feb 29, 20241.52001.52001.52001.52001.5200-
Feb 28, 20241.54001.54001.52001.52001.5200200
Feb 27, 20241.53001.53001.53001.53001.5300-
Feb 26, 20241.54001.54001.53001.53001.530020
Feb 23, 20241.54001.54001.51001.51001.5100181
Feb 22, 20241.54001.54001.52001.52001.5200342
Feb 21, 20241.66001.66001.54001.54001.54008,600
Feb 20, 20241.68001.68001.68001.68001.6800-
Feb 19, 20241.68001.68001.68001.68001.6800-
Feb 16, 20241.69001.69001.69001.69001.6900-
Feb 15, 20241.67001.67001.67001.67001.6700-
Feb 14, 20241.70001.70001.68001.68001.68001,760
Feb 13, 20241.69001.70001.68001.68001.6800751
Feb 12, 20241.68001.69001.66001.66001.6600747
Feb 9, 20241.65001.66001.65001.66001.6600205
Feb 8, 20241.70001.70001.63001.66001.66007,100
Feb 7, 20241.88001.90001.65001.66001.660064,976
Feb 6, 20241.82001.92001.82001.91001.91007,500
Feb 5, 20241.80001.83001.80001.83001.83001,050
Feb 2, 20241.77001.77001.77001.77001.7700-
Feb 1, 20241.90001.90001.82001.82001.82001,550
Jan 31, 20241.95001.95001.90001.90001.90002,000
Jan 30, 20242.10002.10002.00002.02002.02006,592
Jan 29, 20242.20002.24002.14002.20002.20002,409
Jan 26, 20242.28002.28002.28002.28002.2800-
Jan 25, 20242.32002.32002.32002.32002.3200-
Jan 24, 20242.32002.32002.28002.28002.2800100
Jan 23, 20242.28002.28002.28002.28002.2800400
Jan 22, 20242.20002.20002.20002.20002.2000-

Related Tickers

ENGL.DE EV Digital Invest AG
0.7250
-2.03%
 
ALG.DE ALBIS Leasing AG
2.7800
0.00%
 
FF24.DE Fast Finance24 Holding AG
0.0000
-0.90%
 
CFX.DE Capital One Financial Corporation
185.00
-1.07%
 
AEC1.DE American Express Company
302.50
-0.82%
 
GLJ.DE Grenke AG
16.82
+0.48%
 
M4I.DE Mastercard Incorporated
510.50
-0.12%
 
HYQ.DE Hypoport SE
199.80
+7.36%
 
3V64.DE Visa Inc.
310.35
+0.16%
 
2PP.DE PayPal Holdings, Inc.
88.24
-1.96%