Foris AG (FRS.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FRS.DE Historical Return
If you invested €1000 in Foris AG (FRS.DE) 10 years ago, it would be worth €981.37 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,220.08, while €1000 invested 1 year ago would be worth €766.99. This corresponds to total returns of -1.86%, 22.01%, -23.3%, respectively, with annualized returns of -0.19%, 4.06%, -23.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FRS.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 109 |
| June 19, 2026 | 3.18 | 3.16 | 3.16 | 3.18 | 3.16 | 109 |
| June 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 449 |
| June 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 449 |
| June 16, 2026 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 449 |
| June 15, 2026 | 3.26 | 3.2 | 3.2 | 3.26 | 3.2 | 449 |
| June 12, 2026 | 3.24 | 3.18 | 3.18 | 3.24 | 3.18 | 105 |
| June 11, 2026 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 1,586 |
| June 10, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.2 | 1,056 |
| June 09, 2026 | 3.18 | 3.14 | 3.14 | 3.18 | 3.14 | 130 |
| June 08, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 15 |
| June 05, 2026 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 15 |
| June 04, 2026 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 199 |
| June 03, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 115 |
| June 02, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 115 |
| June 01, 2026 | 3.14 | 3.12 | 3.12 | 3.14 | 3.12 | 115 |
| May 29, 2026 | 3.16 | 3.18 | 3.18 | 3.18 | 3.16 | 450 |
| May 28, 2026 | 3.2 | 3.16 | 3.16 | 3.2 | 3.14 | 600 |
| May 27, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 40 |
| May 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 40 |
| May 25, 2026 | 3.2 | 3.26 | 3.26 | 3.26 | 3.2 | 40 |
| May 22, 2026 | 3.2 | 3.28 | 3.28 | 3.28 | 3.2 | 2,637 |
| May 21, 2026 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 13 |
| May 20, 2026 | 3.1 | 3.18 | 3.18 | 3.18 | 3.1 | 117 |
| May 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2,027 |
| May 18, 2026 | 3.1 | 3.18 | 3.18 | 3.18 | 3.1 | 2,027 |
| May 15, 2026 | 3.16 | 3.18 | 3.18 | 3.18 | 3.16 | 14 |
| May 14, 2026 | 3.3 | 3.2 | 3.2 | 3.3 | 3.2 | 43 |
| May 13, 2026 | 3.28 | 3.24 | 3.24 | 3.28 | 3.24 | 98 |
| May 12, 2026 | 3.22 | 3.2 | 3.2 | 3.22 | 3.2 | 80 |
| May 11, 2026 | 3.26 | 3.18 | 3.18 | 3.26 | 3.18 | 18 |
| May 08, 2026 | 3.28 | 3.2 | 3.2 | 3.28 | 3.2 | 98 |
| May 07, 2026 | 3.3 | 3.2 | 3.2 | 3.3 | 3.2 | 95 |
| May 06, 2026 | 3.3 | 3.24 | 3.24 | 3.3 | 3.24 | 42 |
| May 05, 2026 | 3.24 | 3.18 | 3.18 | 3.24 | 3.18 | 89 |
| May 04, 2026 | 3.26 | 3.2 | 3.2 | 3.26 | 3.2 | 83 |
| April 30, 2026 | 3.2 | 3.16 | 3.16 | 3.2 | 3.16 | 123 |
| April 29, 2026 | 3.22 | 3.16 | 3.16 | 3.22 | 3.16 | 100 |
| April 28, 2026 | 3.22 | 3.14 | 3.14 | 3.22 | 3.14 | 65 |
| April 27, 2026 | 3.22 | 3.14 | 3.14 | 3.22 | 3.14 | 12 |
| April 24, 2026 | 3.06 | 3.12 | 3.12 | 3.12 | 3.06 | 100 |
| April 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 92 |
| April 22, 2026 | 3.22 | 3.16 | 3.16 | 3.22 | 3.16 | 92 |
| April 21, 2026 | 3.06 | 3.2 | 3.2 | 3.2 | 3.06 | 219 |
| April 20, 2026 | 3.22 | 3.14 | 3.14 | 3.22 | 3.14 | 95 |
| April 17, 2026 | 3.22 | 3.14 | 3.14 | 3.22 | 3.14 | 88 |
| April 16, 2026 | 3.2 | 3.14 | 3.14 | 3.2 | 3.06 | 900 |
| April 15, 2026 | 3.28 | 3.3 | 3.3 | 3.3 | 3.28 | 94 |
| April 14, 2026 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 600 |
| April 13, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 600 |
| April 10, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 600 |
| April 09, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 600 |
| April 08, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 600 |
| April 07, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 250 |
| April 02, 2026 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 250 |
| April 01, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 250 |
| March 31, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 300 |
| March 30, 2026 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 300 |
| March 27, 2026 | 3.3 | 3.18 | 3.18 | 3.3 | 3.18 | 300 |
| March 26, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3 |
AD
