If you invested €1000 in Foris AG (FRS.DE) 10 years ago, it would be worth €1,284.55 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,187.97, while €1000 invested 1 year ago would be worth €790. This corresponds to total returns of 28.46%, 18.8%, -21%, respectively, with annualized returns of 2.53%, 3.5%, -21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.32 | 3.16 | 3.16 | 3.32 | 3.16 | 32 |
| July 30, 2026 | 3.38 | 3.34 | 3.34 | 3.38 | 3.34 | 85 |
| July 29, 2026 | 3.38 | 3.24 | 3.24 | 3.38 | 3.24 | 22 |
| July 28, 2026 | 3.3 | 3.22 | 3.22 | 3.3 | 3.22 | 95 |
| July 27, 2026 | 3.32 | 3.24 | 3.24 | 3.32 | 3.24 | 93 |
| July 23, 2026 | 3.36 | 3.28 | 3.28 | 3.36 | 3.28 | 133 |
| July 22, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 77 |
| July 21, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 77 |
| July 20, 2026 | 3.44 | 3.36 | 3.36 | 3.44 | 3.36 | 77 |
| July 17, 2026 | 3.38 | 3.3 | 3.3 | 3.38 | 3.18 | 154 |
| July 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2,978 |
| July 14, 2026 | 3.3 | 3 | 3 | 3.3 | 3 | 2,978 |
| July 13, 2026 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 22 |
| July 10, 2026 | 3.5 | 3.44 | 3.44 | 3.5 | 3.44 | 22 |
| July 09, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 741 |
| July 08, 2026 | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 741 |
| July 07, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 741 |
| July 06, 2026 | 3.78 | 3.68 | 3.68 | 3.78 | 3.68 | 741 |
| July 03, 2026 | 3.6 | 3.68 | 3.68 | 3.8 | 3.6 | 6,662 |
| July 02, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 9,283 |
| July 01, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 9,283 |
| June 30, 2026 | 3.52 | 3.46 | 3.46 | 3.52 | 3.38 | 9,283 |
| June 29, 2026 | 3.2 | 3.22 | 3.22 | 3.22 | 3.2 | 2,120 |
| June 26, 2026 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 2 |
| June 25, 2026 | 3.2 | 3.1 | 3.1 | 3.2 | 3.1 | 3,165 |
| June 24, 2026 | 3.12 | 3.14 | 3.14 | 3.14 | 3.12 | 8 |
| June 23, 2026 | 3.14 | 3.16 | 3.16 | 3.16 | 3.14 | 26 |
| 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 |