Foris AG (FRS.DE) XETRA

3.18

+0.05999993(+1.92%)

Updated at June 02 05:35PM

Currency In EUR

FRS.DE Historical Return

If you invested €1000 in Foris AG (FRS.DE) 10 years ago, it would be worth €1,006.33 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,177.78, while €1000 invested 1 year ago would be worth €803.03. This corresponds to total returns of 0.63%, 17.78%, -19.7%, respectively, with annualized returns of 0.06%, 3.32%, -19.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FRS.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 25, 2026	3.12	3.12	3.12	3.12	3.12	3
March 24, 2026	3.22	3.2	3.2	3.22	3.2	11
March 23, 2026	3.2	3.2	3.2	3.2	3.2	192
March 20, 2026	3.14	3.14	3.14	3.14	3.14	192
March 19, 2026	3.22	3.14	3.14	3.22	3.14	192
March 18, 2026	3.12	3.12	3.12	3.12	3.12	600
March 17, 2026	3.14	3.14	3.14	3.14	3.14	600
March 16, 2026	3.2	3.2	3.2	3.2	3.2	600
March 13, 2026	3.22	3.22	3.22	3.22	3.22	600
March 12, 2026	3.18	3.18	3.18	3.18	3.18	138
March 11, 2026	3.2	3.2	3.2	3.2	3.2	138
March 10, 2026	3.08	3.2	3.2	3.2	3.08	138
March 09, 2026	3.24	3.24	3.24	3.24	3.24	33
March 06, 2026	3.34	3.34	3.34	3.34	3.34	33