Australia markets close in 1 hour 59 minutes

Foris AG (FRS.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.6600+0.1000 (+6.41%)
At close: 09:45PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20241.56001.67001.56001.66001.6600-
29 Apr 20241.56001.57001.53001.56001.5600-
26 Apr 20241.57001.58001.52001.56001.5600-
25 Apr 20241.61001.61001.54001.57001.5700-
24 Apr 20241.62001.65001.57001.60001.60003,618
23 Apr 20241.62001.62001.62001.62001.6200-
22 Apr 20241.62001.63001.62001.62001.6200-
19 Apr 20241.61001.61001.53001.56001.5600-
18 Apr 20241.56001.64001.56001.60001.6000-
17 Apr 20241.60001.60001.56001.56001.5600-
16 Apr 20241.46001.59001.46001.59001.5900-
15 Apr 20241.47001.48001.46001.46001.46004,200
12 Apr 20241.46001.47001.46001.47001.4700-
11 Apr 20241.46001.49001.46001.47001.4700-
10 Apr 20241.47001.48001.47001.48001.4800-
09 Apr 20241.46001.50001.46001.50001.5000-
08 Apr 20241.45001.46001.45001.46001.4600-
05 Apr 20241.46001.51001.45001.45001.45001,000
04 Apr 20241.45001.45001.45001.45001.4500-
03 Apr 20241.46001.46001.38001.45001.4500-
02 Apr 20241.53001.53001.46001.46001.4600-
28 Mar 20241.43001.51001.41001.47001.4700-
27 Mar 20241.48001.61001.48001.50001.5000-
26 Mar 20241.33001.48001.33001.48001.4800-
25 Mar 20241.29001.29001.27001.28001.2800-
22 Mar 20241.26001.30001.26001.30001.3000-
21 Mar 20241.29001.29001.23001.27001.2700-
20 Mar 20241.32001.48001.32001.38001.38008,000
19 Mar 20241.27001.38001.27001.35001.3500750
18 Mar 20241.28001.28001.26001.26001.2600-
15 Mar 20241.28001.31001.25001.31001.31003,100
14 Mar 20241.39001.40001.39001.40001.4000-
13 Mar 20241.39001.40001.39001.39001.3900-
12 Mar 20241.41001.44001.39001.39001.3900-
11 Mar 20241.39001.43001.39001.41001.4100-
08 Mar 20241.48001.48001.38001.39001.3900-
07 Mar 20241.50001.54001.47001.52001.5200-
06 Mar 20241.42001.57001.42001.57001.5700-
05 Mar 20241.48001.48001.43001.43001.4300-
04 Mar 20241.44001.52001.44001.52001.5200650
01 Mar 20241.47001.54001.47001.49001.4900-
29 Feb 20241.48001.54001.48001.48001.4800100
28 Feb 20241.49001.52001.48001.48001.4800-
27 Feb 20241.48001.52001.48001.48001.4800-
26 Feb 20241.48001.52001.48001.48001.4800-
23 Feb 20241.48001.50001.44001.48001.4800-
22 Feb 20241.50001.50001.48001.48001.4800-
21 Feb 20241.62001.66001.62001.66001.6600-
20 Feb 20241.62001.66001.62001.62001.6200-
19 Feb 20241.65001.66001.59001.62001.6200-
16 Feb 20241.63001.68001.63001.66001.66003
15 Feb 20241.64001.66001.62001.62001.6200-
14 Feb 20241.64001.67001.63001.67001.6700-
13 Feb 20241.64001.65001.64001.64001.6400-
12 Feb 20241.61001.66001.61001.66001.6600-
09 Feb 20241.64001.64001.61001.61001.6100-
08 Feb 20241.64001.68001.64001.68001.6800-
07 Feb 20241.87001.88001.63001.63001.63001,880
06 Feb 20241.79001.88001.78001.87001.8700-
05 Feb 20241.75001.79001.74001.79001.7900-
02 Feb 20241.76001.78001.70001.75001.7500-
01 Feb 20241.86001.90001.72001.75001.75001,100
31 Jan 20241.97001.97001.86001.86001.8600-
30 Jan 20242.14002.14002.00002.00002.0000-
29 Jan 20242.22002.22002.14002.22002.2200-
26 Jan 20242.24002.24002.24002.24002.2400-
25 Jan 20242.22002.22002.20002.22002.2200-
24 Jan 20242.22002.22002.22002.22002.2200-
23 Jan 20242.14002.22002.14002.22002.2200-
22 Jan 20242.12002.14002.12002.14002.1400-
19 Jan 20242.12002.12002.12002.12002.1200-
18 Jan 20242.08002.12002.08002.08002.0800-
17 Jan 20242.04002.04002.00002.04002.0400-
16 Jan 20242.14002.14002.06002.06002.0600-
15 Jan 20242.12002.12002.12002.12002.1200-
12 Jan 20241.97002.06001.97002.02002.0200-
11 Jan 20241.88001.96001.88001.96001.9600-
10 Jan 20242.06002.06002.00002.00002.0000-
09 Jan 20241.90001.90001.82001.90001.9000474
08 Jan 20242.32002.32001.82001.82001.82001,000
05 Jan 20242.32002.32002.32002.32002.3200-
04 Jan 20242.28002.32002.28002.32002.3200-
03 Jan 20242.34002.34002.34002.34002.3400-
02 Jan 20242.34002.34002.32002.32002.3200-
29 Dec 20232.26002.28002.18002.28002.2800-
28 Dec 20232.28002.28002.28002.28002.2800-
27 Dec 20232.28002.28002.26002.28002.2800-
22 Dec 20232.28002.28002.28002.28002.2800-
21 Dec 20232.30002.30002.28002.28002.2800-
20 Dec 20232.28002.28002.28002.28002.2800-
19 Dec 20232.26002.28002.26002.28002.2800-
18 Dec 20232.34002.34002.26002.26002.2600-
15 Dec 20232.28002.32002.28002.32002.3200-
14 Dec 20232.30002.30002.28002.28002.2800-
13 Dec 20232.22002.32002.18002.30002.3000-
12 Dec 20232.14002.26002.14002.26002.2600-
11 Dec 20231.95002.10001.95002.10002.1000-
08 Dec 20231.95002.00001.94001.94001.9400-
07 Dec 20231.96002.00001.95001.95001.9500-
06 Dec 20231.92002.00001.92001.94001.9400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...