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 €1,227.64 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,139.62, while €1000 invested 1 year ago would be worth €729.47. This corresponds to total returns of 22.76%, 13.96%, -27.05%, respectively, with annualized returns of 2.07%, 2.65%, -27.05%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1,254 |
| August 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1,254 |
| August 13, 2026 | 3 | 3 | 3 | 3 | 3 | 1,254 |
| August 12, 2026 | 3 | 3 | 3 | 3 | 3 | 1,254 |
| August 11, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1,254 |
| August 10, 2026 | 3.02 | 2.98 | 2.98 | 3.02 | 2.98 | 11,970 |
| August 07, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 900 |
| August 06, 2026 | 3 | 3.06 | 3.06 | 3.06 | 3 | 900 |
| August 05, 2026 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 65 |
| August 04, 2026 | 3.16 | 3.04 | 3.04 | 3.26 | 3.04 | 65 |
| August 03, 2026 | 3.2 | 3.16 | 3.16 | 3.2 | 3.16 | 40 |
| 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 |
AD
