Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Forbo Holding AG (FORN.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
1,838.00+34.00 (+1.88%)
At close: 5:31PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20211,810.001,846.001,810.001,838.001,838.001,830
Oct 14, 20211,818.001,818.001,780.001,804.001,804.001,362
Oct 13, 20211,748.001,798.001,740.001,794.001,794.003,669
Oct 12, 20211,728.001,762.001,716.001,742.001,742.005,688
Oct 11, 20211,744.001,746.001,722.001,740.001,740.003,102
Oct 08, 20211,774.001,776.001,742.001,754.001,754.002,509
Oct 07, 20211,846.001,846.001,738.001,768.001,768.004,379
Oct 06, 20211,816.001,816.001,724.001,742.001,742.003,799
Oct 05, 20211,812.001,822.001,784.001,818.001,818.001,897
Oct 04, 20211,812.001,848.001,796.001,814.001,814.001,989
Oct 01, 20211,820.001,862.001,820.001,848.001,848.001,324
Sep 30, 20211,812.001,856.001,812.001,846.001,846.001,694
Sep 29, 20211,864.001,864.001,830.001,832.001,832.001,220
Sep 28, 20211,920.001,920.001,826.001,832.001,832.001,668
Sep 27, 20211,944.001,944.001,858.001,866.001,866.001,319
Sep 24, 20211,910.001,930.001,888.001,906.001,906.001,293
Sep 23, 20211,922.001,938.001,902.001,910.001,910.001,590
Sep 22, 20211,922.001,928.001,886.001,894.001,894.001,264
Sep 21, 20211,882.001,928.001,882.001,902.001,902.001,717
Sep 20, 20211,876.001,894.001,868.001,888.001,888.001,267
Sep 17, 20211,910.001,946.001,910.001,914.001,914.003,421
Sep 16, 20211,870.001,926.001,870.001,914.001,914.001,654
Sep 15, 20211,930.001,940.001,896.001,898.001,898.001,465
Sep 14, 20211,962.001,962.001,924.001,936.001,936.001,658
Sep 13, 20211,906.001,952.001,904.001,926.001,926.001,127
Sep 10, 20211,970.001,972.001,942.001,946.001,946.001,484
Sep 09, 20211,958.001,970.001,942.001,958.001,958.00945
Sep 08, 20212,005.002,005.001,962.001,966.001,966.001,562
Sep 07, 20211,992.002,000.001,986.001,988.001,988.00690
Sep 06, 20212,010.002,015.001,992.001,992.001,992.00843
Sep 03, 20211,962.002,005.001,962.001,996.001,996.00995
Sep 02, 20211,992.002,015.001,982.001,990.001,990.001,034
Sep 01, 20211,968.002,015.001,968.002,005.002,005.003,962
Aug 31, 20211,960.001,980.001,960.001,962.001,962.003,050
Aug 30, 20211,990.001,994.001,954.001,964.001,964.001,824
Aug 27, 20212,000.002,010.001,984.001,988.001,988.001,816
Aug 26, 20211,974.002,010.001,964.002,000.002,000.00996
Aug 25, 20211,996.001,996.001,966.001,970.001,970.001,330
Aug 24, 20211,990.001,998.001,972.001,990.001,990.00885
Aug 23, 20212,000.002,005.001,990.001,994.001,994.00835
Aug 20, 20211,982.001,996.001,966.001,996.001,996.001,161
Aug 19, 20212,005.002,005.001,956.001,984.001,984.002,077
Aug 18, 20212,005.002,005.001,988.002,000.002,000.001,066
Aug 17, 20212,005.002,015.001,986.001,988.001,988.001,057
Aug 16, 20211,988.001,996.001,984.001,994.001,994.00506
Aug 13, 20211,980.001,996.001,980.001,990.001,990.001,412
Aug 12, 20212,015.002,015.001,986.001,988.001,988.00905
Aug 11, 20212,000.002,015.001,988.001,998.001,998.001,376
Aug 10, 20211,966.002,000.001,966.001,992.001,992.001,713
Aug 09, 20211,998.001,998.001,980.001,988.001,988.001,520
Aug 06, 20211,998.002,000.001,986.001,998.001,998.00622
Aug 05, 20211,988.002,015.001,988.001,998.001,998.00988
Aug 04, 20212,020.002,020.001,996.001,996.001,996.001,173
Aug 03, 20211,982.002,040.001,982.002,000.002,000.002,311
Aug 02, 20211,966.001,988.001,950.001,984.001,984.002,482
Jul 30, 20211,950.001,988.001,886.001,938.001,938.002,426
Jul 29, 20211,900.001,918.001,898.001,916.001,916.002,127
Jul 28, 20211,840.001,924.001,838.001,890.001,890.003,413
Jul 27, 20211,842.001,846.001,822.001,830.001,830.00708
Jul 26, 20211,864.001,888.001,842.001,844.001,844.001,025
Jul 23, 20211,848.001,898.001,836.001,890.001,890.002,218
Jul 22, 20211,800.001,842.001,798.001,836.001,836.002,547
Jul 21, 20211,760.001,802.001,760.001,798.001,798.00855
Jul 20, 20211,784.001,790.001,762.001,768.001,768.001,763
Jul 19, 20211,810.001,810.001,770.001,782.001,782.00906
Jul 16, 20211,826.001,828.001,806.001,822.001,822.00724
Jul 15, 20211,870.001,870.001,820.001,824.001,824.001,056
Jul 14, 20211,850.001,864.001,822.001,854.001,854.001,575
Jul 13, 20211,824.001,856.001,822.001,856.001,856.001,625
Jul 12, 20211,800.001,822.001,792.001,820.001,820.002,117
Jul 09, 20211,790.001,818.001,760.001,804.001,804.002,536
Jul 08, 20211,728.001,782.001,720.001,782.001,782.003,460
Jul 07, 20211,708.001,758.001,708.001,758.001,758.001,548
Jul 06, 20211,736.001,750.001,730.001,734.001,734.001,984
Jul 05, 20211,742.001,750.001,732.001,750.001,750.002,077
Jul 02, 20211,744.001,750.001,726.001,742.001,742.001,552
Jul 01, 20211,748.001,766.001,728.001,732.001,732.001,759
Jun 30, 20211,768.001,780.001,736.001,752.001,752.002,408
Jun 29, 20211,732.001,764.001,732.001,760.001,760.001,703
Jun 28, 20211,740.001,740.001,726.001,732.001,732.002,360
Jun 25, 20211,734.001,734.001,706.001,732.001,732.004,160
Jun 24, 20211,706.001,730.001,700.001,718.001,718.001,523
Jun 23, 20211,692.001,710.001,688.001,702.001,702.001,698
Jun 22, 20211,704.001,708.001,678.001,702.001,702.002,563
Jun 21, 20211,708.001,708.001,688.001,696.001,696.002,475
Jun 18, 20211,750.001,750.001,708.001,708.001,708.005,320
Jun 17, 20211,750.001,750.001,726.001,736.001,736.001,682
Jun 16, 20211,750.001,754.001,722.001,746.001,746.001,593
Jun 15, 20211,744.001,744.001,724.001,736.001,736.001,588
Jun 14, 20211,714.001,744.001,714.001,732.001,732.001,910
Jun 11, 20211,726.001,728.001,712.001,722.001,722.001,983
Jun 10, 20211,758.001,768.001,718.001,720.001,720.002,043
Jun 09, 20211,744.001,766.001,732.001,750.001,750.001,881
Jun 08, 20211,748.001,748.001,726.001,736.001,736.002,045
Jun 07, 20211,756.001,784.001,724.001,736.001,736.003,422
Jun 04, 20211,768.001,786.001,750.001,782.001,782.002,519
Jun 03, 20211,786.001,792.001,752.001,778.001,778.002,605
Jun 02, 20211,800.001,800.001,768.001,782.001,782.002,813
Jun 01, 20211,782.001,816.001,782.001,800.001,800.001,990
May 31, 20211,782.001,820.001,782.001,808.001,808.001,333
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement