Forbo Holding AG - FORN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	921	916	916	924	914	1,234
February 19, 2026	934	928	928	938	911	1,829
February 18, 2026	929	929	929	937	908	2,213
February 17, 2026	936	929	929	940	921	1,152
February 16, 2026	951	943	943	953	936	1,507
February 13, 2026	942	954	954	957	931	1,285
February 12, 2026	952	945	945	956	941	1,824
February 11, 2026	952	948	948	957	943	903
February 10, 2026	950	950	950	957	933	1,270
February 09, 2026	938	948	948	959	938	2,514
February 06, 2026	936	945	945	950	925	1,824
February 05, 2026	940	936	936	940	920	2,605
February 04, 2026	910	941	941	945	907	1,315
February 03, 2026	915	917	917	919	907	770
February 02, 2026	906	915	915	918	889	1,863
January 30, 2026	920	913	913	920	896	1,608
January 29, 2026	942	920	920	945	899	2,967
January 28, 2026	949	931	931	950	931	1,783
January 27, 2026	940	945	945	948	933	1,171
January 26, 2026	962	941	941	962	937	2,892
January 23, 2026	959	964	964	967	944	2,583
January 22, 2026	920	957	957	957	920	3,108
January 21, 2026	897	910	910	912	894	3,823
January 20, 2026	882	898	898	903	882	1,969
January 19, 2026	881	888	888	911	881	1,771
January 16, 2026	912	911	911	918	902	1,994
January 15, 2026	895	917	917	919	895	2,384
January 14, 2026	882	897	897	897	875	1,872
January 13, 2026	879	880	880	887	869	3,919
January 12, 2026	875	882	882	887	868	1,919
January 09, 2026	860	864	864	866	851	1,032
January 08, 2026	871	850	850	871	836	2,174
January 07, 2026	880	871	871	880	861	2,206
January 06, 2026	892	868	868	892	863	1,224
January 05, 2026	881	891	891	895	874	4,978
December 30, 2025	866	874	874	878	865	1,038
December 29, 2025	875	870	870	880	866	1,525
December 23, 2025	851	863	863	873	850	1,556
December 22, 2025	860	865	865	868	857	1,695
December 19, 2025	880	860	860	880	858	3,606
December 18, 2025	855	875	875	878	855	2,739
December 17, 2025	865	870	870	872	854	2,495
December 16, 2025	847	865	865	866	847	4,647
December 15, 2025	831	850	850	853	830	3,223
December 12, 2025	808	829	829	843	808	1,861
December 11, 2025	805	808	808	810	798	2,041
December 10, 2025	796	803	803	803	790	2,927
December 09, 2025	800	801	801	811	795	2,626
December 08, 2025	803	803	803	812	799	2,987
December 05, 2025	802	800	800	812	800	4,223
December 04, 2025	788	802	802	805	782	4,722
December 03, 2025	767	785	785	788	767	2,728
December 02, 2025	740	765	765	772	722	7,881
December 01, 2025	740	740	740	744	729	5,928
November 28, 2025	723	736	736	742	723	5,168
November 27, 2025	720	726	726	730	714	1,331
November 26, 2025	727	719	719	727	713	2,178
November 25, 2025	708	716	716	718	697	5,304
November 24, 2025	699	703	703	712	699	2,268
November 21, 2025	684	693	693	696	677	1,921

Forbo Holding AG (FORN.SW) SIX