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 €1,117.87 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,162.06, while €1000 invested 1 year ago would be worth €859.65. This corresponds to total returns of 11.79%, 16.21%, -14.04%, respectively, with annualized returns of 1.12%, 3.05%, -14.04%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3 | 3 | 3 | 3 | 3 | 111 |
| November 09, 2026 | 3.04 | 3.06 | 3.06 | 3.1 | 3 | 111 |
| November 06, 2026 | 3.02 | 2.98 | 2.98 | 3.02 | 2.98 | 2,800 |
| November 05, 2026 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 2,800 |
| November 04, 2026 | 3.06 | 3.04 | 3.04 | 3.16 | 3.04 | 2,800 |
| November 03, 2026 | 2.96 | 3.12 | 3.12 | 3.12 | 2.96 | 1,825 |
| November 02, 2026 | 2.78 | 2.96 | 2.96 | 2.96 | 2.78 | 7,898 |
| October 30, 2026 | 2.76 | 2.74 | 2.74 | 2.82 | 2.74 | 6,500 |
| October 29, 2026 | 2.82 | 2.78 | 2.78 | 2.82 | 2.78 | 665 |
| October 28, 2026 | 2.82 | 2.82 | 2.82 | 2.88 | 2.82 | 88 |
| October 27, 2026 | 2.84 | 2.84 | 2.84 | 2.9 | 2.84 | 110 |
| October 26, 2026 | 2.9 | 2.8 | 2.8 | 3 | 2.8 | 6,077 |
| October 23, 2026 | 2.88 | 2.94 | 2.94 | 3 | 2.88 | 740 |
| October 22, 2026 | 2.84 | 2.94 | 2.94 | 2.98 | 2.82 | 835 |
| October 21, 2026 | 2.76 | 2.82 | 2.82 | 2.88 | 2.76 | 720 |
| October 20, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 4,935 |
| October 19, 2026 | 2.88 | 2.74 | 2.74 | 2.88 | 2.62 | 4,935 |
| October 16, 2026 | 3 | 2.88 | 2.88 | 3 | 2.8 | 324 |
| October 15, 2026 | 2.98 | 3 | 3 | 3 | 2.98 | 2,299 |
| October 14, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2,299 |
| October 13, 2026 | 3 | 3 | 3 | 3 | 3 | 2,299 |
| October 12, 2026 | 2.98 | 3 | 3 | 3 | 2.98 | 2,299 |
| October 09, 2026 | 2.98 | 3 | 3 | 3 | 2.98 | 2,299 |
| October 08, 2026 | 2.98 | 3.04 | 3.04 | 3.04 | 2.98 | 2,299 |
| October 07, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2,299 |
| October 06, 2026 | 3 | 3 | 3 | 3 | 3 | 2,299 |
| October 05, 2026 | 3.02 | 3 | 3 | 3.06 | 2.92 | 2,299 |
| October 02, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 80 |
| October 01, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 80 |
| September 30, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 80 |
| September 29, 2026 | 2.98 | 3.02 | 3.02 | 3.02 | 2.98 | 80 |
| September 28, 2026 | 3 | 3 | 3 | 3 | 2.98 | 22 |
| September 25, 2026 | 3 | 3 | 3 | 3 | 3 | 400 |
| September 24, 2026 | 3 | 3 | 3 | 3 | 3 | 400 |
| September 23, 2026 | 3 | 2.98 | 2.98 | 3 | 2.98 | 400 |
| September 22, 2026 | 3 | 3 | 3 | 3 | 3 | 30 |
| September 21, 2026 | 3 | 3 | 3 | 3 | 3 | 30 |
| September 18, 2026 | 3 | 3 | 3 | 3 | 3 | 30 |
| September 17, 2026 | 3 | 3 | 3 | 3 | 3 | 30 |
| September 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | 30 |
| September 15, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 202 |
| September 11, 2026 | 2.96 | 2.98 | 2.98 | 2.98 | 2.96 | 202 |
| September 10, 2026 | 2.96 | 2.96 | 2.96 | 3 | 2.9 | 202 |
| September 09, 2026 | 2.96 | 3 | 3 | 3 | 2.96 | 412 |
| September 08, 2026 | 2.96 | 2.96 | 2.96 | 3 | 2.96 | 22 |
| September 07, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 335 |
| September 04, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 335 |
| September 03, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 200 |
| September 02, 2026 | 3 | 3 | 3 | 3 | 3 | 200 |
| September 01, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 200 |
| August 31, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 200 |
| August 28, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 200 |
| August 27, 2026 | 3 | 3 | 3 | 3 | 3 | 200 |
| August 26, 2026 | 2.9 | 2.98 | 2.98 | 2.98 | 2.9 | 200 |
| August 25, 2026 | 3 | 3 | 3 | 3 | 3 | 10 |
| August 24, 2026 | 3 | 3 | 3 | 3 | 3 | 10 |
| August 21, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 10 |
| August 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 10 |
| August 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 10 |
| August 18, 2026 | 3.06 | 2.98 | 2.98 | 3.06 | 2.98 | 10 |
AD
