Fourlis Holdings SA (FOYRK)
ASE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718807100 | 3.87 | -0.02 | -0.51 | 3.97 | 3.98 | 3.87 | 7758 |
| 1718720700 | 3.89 | 0.09 | 2.37 | 3.9 | 3.9 | 3.83 | 30827 |
| 1718634300 | 3.8 | -0.1 | -2.44 | 3.92 | 3.93 | 3.795 | 43335 |
| 1718375100 | 3.895 | -0.07 | -1.64 | 3.985 | 4.01 | 3.875 | 26685 |
| 1718288700 | 3.96 | -0.03 | -0.75 | 4.055 | 4.055 | 3.96 | 14456 |
| 1718202300 | 3.99 | 0.01 | 0.25 | 4 | 4.04 | 3.98 | 12216 |
| 1718115900 | 3.98 | -0.04 | -1.00 | 4.03 | 4.03 | 3.955 | 46691 |
| 1718029500 | 4.0199999 | 0 | 0.00 | 3.98 | 4.04 | 3.98 | 13517 |
| 1717770300 | 4.0199999 | 0.01 | 0.25 | 4.01 | 4.095 | 3.99 | 136300 |
| 1717683900 | 4.01 | 0.05 | 1.26 | 3.975 | 4.04 | 3.97 | 52655 |
| 1717597500 | 3.96 | -0.03 | -0.75 | 4 | 4 | 3.91 | 52875 |
| 1717511040 | 3.99 | 0 | 0.00 | 4.05 | 4.07 | 3.99 | 43388 |
| 1717424700 | 3.99 | -0.01 | -0.25 | 4.035 | 4.075 | 3.98 | 14898 |
| 1717165440 | 4 | -0.03 | -0.74 | 4.015 | 4.065 | 4 | 78102 |
| 1717079100 | 4.03 | 0.03 | 0.75 | 4.045 | 4.05 | 3.98 | 15221 |
| 1716992700 | 4 | -0.05 | -1.11 | 4.07 | 4.13 | 3.99 | 15328 |
| 1716906300 | 4.045 | 0 | 0.12 | 4.03 | 4.07 | 4.0199999 | 19082 |
| 1716819900 | 4.04 | -0.05 | -1.22 | 4.115 | 4.115 | 4.0199999 | 27256 |
| 1716560700 | 4.09 | -0.06 | -1.33 | 4.16 | 4.16 | 4 | 76093 |
| 1716474300 | 4.1449999 | 0.03 | 0.73 | 4.1 | 4.15 | 4.09 | 26521 |
| 1716387900 | 4.115 | -0.09 | -2.02 | 4.19 | 4.19 | 4.08 | 76871 |
| 1716301500 | 4.2 | 0.08 | 1.94 | 4.12 | 4.2 | 4.1 | 118031 |
| 1716215100 | 4.12 | 0 | 0.00 | 4.15 | 4.165 | 4.12 | 53985 |
| 1715955900 | 4.12 | 0.01 | 0.24 | 4.11 | 4.135 | 4.08 | 121497 |
| 1715869500 | 4.11 | 0 | 0.12 | 4.16 | 4.16 | 4.11 | 44046 |
| 1715783100 | 4.105 | -0.04 | -0.85 | 4.135 | 4.16 | 4.105 | 61661 |
| 1715696700 | 4.14 | -0.06 | -1.43 | 4.15 | 4.17 | 4.115 | 21143 |
| 1715610300 | 4.2 | 0.04 | 0.84 | 4.16 | 4.2 | 4.14 | 61402 |
| 1715351100 | 4.165 | 0.04 | 1.09 | 4.13 | 4.17 | 4.11 | 94608 |
| 1715264700 | 4.12 | -0.06 | -1.44 | 4.1849999 | 4.1849999 | 4.1 | 36559 |
| 1715178240 | 4.18 | 0 | 0.12 | 4.165 | 4.19 | 4.14 | 62959 |
| 1714659900 | 4.175 | 0.04 | 1.09 | 4.165 | 4.175 | 4.105 | 20458 |
| 1714487100 | 4.13 | 0.02 | 0.61 | 4.1449999 | 4.15 | 4.07 | 55779 |
| 1714400700 | 4.105 | 0 | 0.00 | 4.12 | 4.125 | 4.08 | 85863 |
| 1714141500 | 4.105 | 0.05 | 1.11 | 4.14 | 4.14 | 4.07 | 40168 |
| 1714055100 | 4.0599999 | -0.12 | -2.75 | 4.165 | 4.165 | 4.055 | 104587 |
| 1713968700 | 4.175 | 0 | 0.12 | 4.18 | 4.19 | 4.14 | 58906 |
| 1713882300 | 4.17 | -0.01 | -0.24 | 4.15 | 4.2 | 4.1449999 | 92231 |
| 1713795900 | 4.18 | 0.13 | 3.21 | 4.08 | 4.18 | 4.05 | 73157 |
| 1713536700 | 4.05 | 0.09 | 2.27 | 3.925 | 4.05 | 3.92 | 45629 |
| 1713450300 | 3.96 | 0.01 | 0.25 | 4 | 4.01 | 3.94 | 39308 |
| 1713363840 | 3.95 | -0.02 | -0.50 | 3.955 | 4 | 3.85 | 47103 |
| 1713277500 | 3.97 | -0.1 | -2.46 | 4.0599999 | 4.0599999 | 3.96 | 94019 |
| 1713191100 | 4.07 | 0.01 | 0.25 | 4 | 4.07 | 3.95 | 84684 |
| 1712931900 | 4.0599999 | -0.17 | -3.91 | 4.22 | 4.23 | 4.05 | 77933 |
| 1712845500 | 4.225 | 0.01 | 0.36 | 4.21 | 4.23 | 4.135 | 90181 |
| 1712759100 | 4.21 | 0 | 0.12 | 4.245 | 4.245 | 4.19 | 50010 |
| 1712672700 | 4.205 | -0.02 | -0.36 | 4.165 | 4.23 | 4.135 | 76527 |
| 1712586300 | 4.22 | 0.12 | 2.93 | 4.125 | 4.235 | 4.12 | 70446 |
| 1712327100 | 4.1 | 0 | 0.00 | 4.07 | 4.12 | 4.05 | 78710 |
| 1712240700 | 4.1 | 0.09 | 2.12 | 4.03 | 4.11 | 4.03 | 164348 |
| 1712154300 | 4.015 | -0.17 | -3.95 | 4.16 | 4.16 | 4.01 | 93579 |
| 1712067900 | 4.18 | -0.04 | -0.95 | 4.25 | 4.2699999 | 4.15 | 58732 |
| 1711639500 | 4.22 | -0.05 | -1.06 | 4.25 | 4.25 | 4.205 | 21175 |
| 1711553100 | 4.265 | 0.01 | 0.35 | 4.23 | 4.28 | 4.23 | 35126 |
| 1711466700 | 4.25 | 0.02 | 0.47 | 4.205 | 4.2699999 | 4.155 | 63414 |
| 1711121100 | 4.23 | 0.03 | 0.71 | 4.2 | 4.23 | 4.1849999 | 45514 |
| 1711034700 | 4.2 | -0.03 | -0.71 | 4.215 | 4.245 | 4.2 | 35672 |
| 1710948300 | 4.23 | -0.03 | -0.70 | 4.18 | 4.25 | 4.18 | 70930 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
