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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	802	797	797	809	790	4,187
September 04, 2025	793	799	799	809	779	2,515
September 03, 2025	785	780	780	795	778	3,804
September 02, 2025	788	784	784	802	783	2,596
September 01, 2025	793	800	800	802	788	2,182
August 29, 2025	788	793	793	799	788	1,572
August 28, 2025	800	797	797	807	793	1,545
August 27, 2025	802	798	798	807	791	2,404
August 26, 2025	803	801	801	809	796	1,418
August 25, 2025	805	806	806	818	805	1,714
August 22, 2025	788	813	813	813	788	4,242
August 21, 2025	778	782	782	786	778	1,338
August 20, 2025	793	782	782	798	781	2,081
August 19, 2025	776	803	803	803	776	1,858
August 18, 2025	776	768	768	781	765	1,460
August 15, 2025	784	774	774	789	774	2,359
August 14, 2025	786	788	788	792	778	2,562
August 13, 2025	775	784	784	788	773	1,915
August 12, 2025	776	775	775	776	760	3,273
August 11, 2025	774	776	776	783	772	1,945
August 08, 2025	760	765	765	765	747	4,856
August 07, 2025	760	763	763	773	750	2,321
August 06, 2025	755	745	745	762	745	2,237
August 05, 2025	775	756	756	775	750	3,297
August 04, 2025	762	764	764	782	761	2,957
July 31, 2025	786	775	775	813	775	4,445
July 30, 2025	770	790	790	801	770	5,045
July 29, 2025	820	780	780	820	760	17,141
July 28, 2025	914	895	895	925	893	3,077
July 25, 2025	904	915	915	919	904	1,404
July 24, 2025	913	908	908	917	896	2,939
July 23, 2025	900	902	902	919	900	2,954
July 22, 2025	889	891	891	901	888	1,864
July 21, 2025	897	900	900	909	893	1,589
July 18, 2025	895	895	895	900	890	588
July 17, 2025	880	892	892	893	879	1,911
July 16, 2025	884	875	875	889	875	2,199
July 15, 2025	893	884	884	908	877	3,069
July 14, 2025	900	897	897	904	889	1,422
July 11, 2025	912	910	910	915	896	2,204
July 10, 2025	846	915	915	916	846	5,927
July 09, 2025	833	850	850	851	829	1,840
July 08, 2025	833	837	837	838	822	1,225
July 07, 2025	835	828	828	844	827	1,180
July 04, 2025	836	841	841	841	827	2,161
July 03, 2025	838	835	835	846	830	1,300
July 02, 2025	816	834	834	839	816	3,542
July 01, 2025	820	823	823	827	812	2,406
June 30, 2025	858	824	824	870	810	6,016
June 27, 2025	845	865	865	865	845	2,904
June 26, 2025	844	848	848	852	837	2,359
June 25, 2025	831	842	842	844	826	1,755
June 24, 2025	820	823	823	830	818	1,519
June 23, 2025	819	804	804	819	797	1,496
June 20, 2025	848	820	820	848	820	5,866
June 19, 2025	835	832	832	841	832	1,575
June 18, 2025	855	845	845	856	835	1,903
June 17, 2025	841	851	851	856	841	1,647
June 16, 2025	835	834	834	845	822	947
June 13, 2025	817	826	826	828	817	4,182

Forbo Holding AG (FORN.SW) SIX