Swiss - Delayed Quote
CHF
Forbo Holding AG (FORN.SW)
903.00
+23.00
(+2.61%)
As of 3:45:13 PM GMT+1. Market Open.
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
863.00
910.00
863.00
904.00
904.00
985
Oct 30, 2026
880.00
890.00
869.00
880.00
880.00
2,359
Oct 29, 2026
898.00
898.00
873.00
886.00
886.00
1,726
Oct 28, 2026
883.00
896.00
873.00
880.00
880.00
2,417
Oct 27, 2026
877.00
886.00
877.00
886.00
886.00
2,347
Oct 26, 2026
857.00
887.00
857.00
878.00
878.00
5,894
Oct 23, 2026
860.00
869.00
850.00
860.00
860.00
1,744
Oct 22, 2026
911.00
911.00
852.00
856.00
856.00
10,456
Oct 21, 2026
951.00
961.00
897.00
917.00
917.00
6,224
Oct 20, 2026
950.00
957.00
931.00
952.00
952.00
1,588
Oct 19, 2026
945.00
952.00
937.00
948.00
948.00
1,143
Oct 16, 2026
940.00
947.00
932.00
935.00
935.00
1,430
Oct 15, 2026
917.00
941.00
917.00
936.00
936.00
2,794
Oct 14, 2026
911.00
950.00
911.00
935.00
935.00
3,277
Oct 13, 2026
910.00
923.00
910.00
923.00
923.00
2,289
Oct 12, 2026
910.00
915.00
901.00
903.00
903.00
2,017
Oct 9, 2026
892.00
919.00
892.00
908.00
908.00
1,170
Oct 8, 2026
896.00
897.00
879.00
893.00
893.00
1,651
Oct 7, 2026
905.00
924.00
899.00
900.00
900.00
2,386
Oct 6, 2026
924.00
931.00
909.00
913.00
913.00
1,345
Oct 5, 2026
918.00
925.00
906.00
918.00
918.00
2,347
Oct 2, 2026
910.00
929.00
910.00
920.00
920.00
1,003
Oct 1, 2026
939.00
946.00
919.00
919.00
919.00
1,523
Sep 30, 2026
925.00
950.00
925.00
947.00
947.00
6,053
Sep 29, 2026
945.00
953.00
939.00
944.00
944.00
1,756
Sep 28, 2026
920.00
945.00
920.00
933.00
933.00
3,859
Sep 25, 2026
940.00
940.00
919.00
920.00
920.00
2,014
Sep 24, 2026
941.00
944.00
920.00
925.00
925.00
2,513
Sep 23, 2026
954.00
957.00
929.00
946.00
946.00
1,685
Sep 22, 2026
940.00
960.00
937.00
949.00
949.00
6,940
Sep 21, 2026
939.00
944.00
932.00
940.00
940.00
1,781
Sep 18, 2026
951.00
952.00
929.00
933.00
933.00
4,473
Sep 17, 2026
941.00
953.00
934.00
949.00
949.00
1,361
Sep 16, 2026
925.00
934.00
899.00
931.00
931.00
2,513
Sep 15, 2026
930.00
934.00
917.00
923.00
923.00
1,359
Sep 14, 2026
944.00
949.00
930.00
931.00
931.00
2,767
Sep 11, 2026
963.00
965.00
956.00
958.00
958.00
1,717
Sep 10, 2026
970.00
979.00
954.00
959.00
959.00
3,044
Sep 9, 2026
972.00
982.00
964.00
973.00
973.00
1,974
Sep 8, 2026
974.00
979.00
962.00
979.00
979.00
2,848
Sep 7, 2026
983.00
988.00
975.00
977.00
977.00
1,664
Sep 4, 2026
963.00
990.00
963.00
990.00
990.00
3,487
Sep 3, 2026
943.00
980.00
943.00
980.00
980.00
3,146
Sep 2, 2026
960.00
966.00
946.00
956.00
956.00
4,086
Sep 1, 2026
972.00
976.00
956.00
969.00
969.00
3,537
Aug 31, 2026
963.00
975.00
963.00
973.00
973.00
5,366
Aug 28, 2026
928.00
966.00
928.00
960.00
960.00
1,286
Aug 27, 2026
940.00
953.00
940.00
953.00
953.00
1,705
Aug 26, 2026
927.00
954.00
927.00
950.00
950.00
2,193
Aug 25, 2026
928.00
944.00
928.00
938.00
938.00
1,172
Aug 24, 2026
917.00
933.00
917.00
932.00
932.00
861
Aug 21, 2026
930.00
930.00
919.00
924.00
924.00
1,430
Aug 20, 2026
919.00
927.00
912.00
922.00
922.00
1,318
Aug 19, 2026
912.00
921.00
910.00
921.00
921.00
1,155
Aug 18, 2026
937.00
940.00
909.00
917.00
917.00
3,048
Aug 17, 2026
943.00
954.00
933.00
933.00
933.00
1,309
Aug 14, 2026
970.00
971.00
948.00
953.00
953.00
2,061
Aug 13, 2026
949.00
979.00
949.00
964.00
964.00
4,021
Aug 12, 2026
930.00
967.00
930.00
954.00
954.00
5,338
Aug 11, 2026
902.00
946.00
902.00
938.00
938.00
3,774
Aug 10, 2026
950.00
960.00
928.00
930.00
930.00
2,681
Aug 7, 2026
930.00
953.00
930.00
950.00
950.00
4,605
Aug 6, 2026
941.00
952.00
928.00
931.00
931.00
5,029
Aug 5, 2026
935.00
946.00
929.00
938.00
938.00
4,546
Aug 4, 2026
921.00
939.00
915.00
935.00
935.00
3,672
Aug 3, 2026
915.00
930.00
908.00
921.00
921.00
4,060
Jul 31, 2026
881.00
912.00
879.00
912.00
912.00
4,797
Jul 30, 2026
860.00
883.00
858.00
881.00
881.00
5,628
Jul 29, 2026
875.00
875.00
817.00
863.00
863.00
2,035
Jul 28, 2026
795.00
881.00
795.00
881.00
881.00
11,046
Jul 27, 2026
777.00
797.00
777.00
789.00
789.00
2,532
Jul 24, 2026
762.00
777.00
759.00
777.00
777.00
2,171
Jul 23, 2026
766.00
774.00
757.00
757.00
757.00
769
Jul 22, 2026
761.00
781.00
754.00
771.00
771.00
3,169
Jul 21, 2026
763.00
765.00
750.00
761.00
761.00
1,694
Jul 20, 2026
759.00
760.00
747.00
757.00
757.00
1,645
Jul 17, 2026
760.00
765.00
745.00
762.00
762.00
2,398
Jul 16, 2026
747.00
766.00
741.00
753.00
753.00
2,786
Jul 15, 2026
726.00
748.00
725.00
746.00
746.00
870
Jul 14, 2026
717.00
735.00
717.00
730.00
730.00
1,367
Jul 13, 2026
722.00
729.00
711.00
728.00
728.00
1,643
Jul 10, 2026
730.00
731.00
717.00
730.00
730.00
1,101
Jul 9, 2026
716.00
729.00
716.00
724.00
724.00
1,375
Jul 8, 2026
728.00
733.00
715.00
716.00
716.00
1,068
Jul 7, 2026
729.00
746.00
729.00
736.00
736.00
1,159
Jul 6, 2026
748.00
748.00
723.00
730.00
730.00
1,702
Jul 3, 2026
744.00
750.00
737.00
749.00
749.00
864
Jul 2, 2026
730.00
744.00
725.00
736.00
736.00
1,785
Jul 1, 2026
744.00
746.00
727.00
735.00
735.00
1,713
Jun 30, 2026
737.00
755.00
735.00
744.00
744.00
1,313
Jun 29, 2026
758.00
758.00
736.00
742.00
742.00
1,721
Jun 26, 2026
756.00
774.00
751.00
751.00
751.00
1,992
Jun 25, 2026
744.00
759.00
744.00
755.00
755.00
1,159
Jun 24, 2026
741.00
741.00
720.00
739.00
739.00
1,709
Jun 23, 2026
722.00
741.00
715.00
736.00
736.00
1,864
Jun 22, 2026
750.00
750.00
724.00
724.00
724.00
1,954
Jun 19, 2026
757.00
769.00
747.00
749.00
749.00
3,546
Jun 18, 2026
743.00
767.00
740.00
767.00
767.00
1,374
Jun 17, 2026
742.00
753.00
740.00
750.00
750.00
1,404
Jun 16, 2026
758.00
758.00
737.00
745.00
745.00
2,022
Jun 15, 2026
740.00
770.00
739.00
746.00
746.00
3,084
Jun 12, 2026
730.00
745.00
728.00
734.00
734.00
1,645
Jun 11, 2026
705.00
727.00
700.00
718.00
718.00
2,990
Jun 10, 2026
715.00
717.00
702.00
707.00
707.00
1,763
Jun 9, 2026
707.00
720.00
706.00
709.00
709.00
1,848
Jun 8, 2026
703.00
716.00
698.00
712.00
712.00
1,575
Jun 5, 2026
716.00
728.00
711.00
712.00
712.00
1,932
Jun 4, 2026
727.00
734.00
715.00
717.00
717.00
1,886
Jun 3, 2026
731.00
734.00
727.00
727.00
727.00
1,419
Jun 2, 2026
754.00
754.00
729.00
737.00
737.00
1,309
Jun 1, 2026
753.00
753.00
720.00
722.00
722.00
2,629
May 29, 2026
750.00
764.00
744.00
748.00
748.00
4,390
May 28, 2026
751.00
751.00
738.00
749.00
749.00
1,258
May 27, 2026
750.00
762.00
741.00
748.00
748.00
3,009
May 26, 2026
744.00
754.00
737.00
750.00
750.00
2,539
May 22, 2026
739.00
743.00
727.00
732.00
732.00
1,684
May 21, 2026
730.00
740.00
724.00
731.00
731.00
2,753
May 20, 2026
716.00
738.00
715.00
728.00
728.00
3,267
May 19, 2026
723.00
727.00
712.00
718.00
718.00
2,019
May 18, 2026
746.00
746.00
716.00
719.00
719.00
8,204
May 15, 2026
740.00
740.00
723.00
737.00
737.00
2,301
May 13, 2026
710.00
738.00
706.00
730.00
730.00
4,282
May 12, 2026
735.00
741.00
700.00
711.00
711.00
6,294
May 11, 2026
742.00
743.00
732.00
738.00
738.00
1,403
May 8, 2026
749.00
749.00
739.00
741.00
741.00
1,132
May 7, 2026
760.00
768.00
747.00
753.00
753.00
1,910
May 6, 2026
740.00
760.00
729.00
749.00
749.00
4,008
May 5, 2026
747.00
747.00
714.00
732.00
732.00
1,795
May 4, 2026
748.00
748.00
728.00
728.00
728.00
1,410
Apr 30, 2026
716.00
740.00
710.00
734.00
734.00
3,175
Apr 29, 2026
731.00
746.00
716.00
721.00
721.00
2,490
Apr 28, 2026
730.00
738.00
720.00
729.00
729.00
3,041
Apr 27, 2026
726.00
745.00
721.00
730.00
730.00
2,794
Apr 24, 2026
730.00
732.00
716.00
721.00
721.00
2,238
Apr 23, 2026
725.00
727.00
719.00
720.00
720.00
2,928
Apr 22, 2026
733.00
742.00
723.00
723.00
723.00
3,481
Apr 21, 2026
747.00
755.00
735.00
735.00
735.00
1,379
Apr 20, 2026
753.00
753.00
742.00
747.00
747.00
4,252
Apr 17, 2026
749.00
772.00
743.00
766.00
766.00
2,707
Apr 16, 2026
749.00
752.00
740.00
740.00
740.00
4,041
Apr 15, 2026
780.00
780.00
751.00
751.00
751.00
2,895
Apr 14, 2026
780.00
780.00
761.00
761.00
761.00
2,077
Apr 13, 2026
756.00
757.00
744.00
750.00
750.00
2,412
Apr 10, 2026
746.00
773.00
738.00
761.00
761.00
4,025
Apr 9, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
735.00
741.00
721.00
739.00
739.00
6,563
Apr 8, 2026
726.00
770.00
726.00
757.00
732.00
9,916
Apr 7, 2026
726.00
738.00
697.00
699.00
675.92
4,975
Apr 2, 2026
755.00
755.00
719.00
731.00
706.86
2,346
Apr 1, 2026
736.00
756.00
736.00
746.00
721.36
1,499
Mar 31, 2026
729.00
741.00
721.00
736.00
711.69
1,422
Mar 30, 2026
719.00
730.00
708.00
722.00
698.16
1,400
Mar 27, 2026
738.00
738.00
717.00
722.00
698.16
1,468
Mar 26, 2026
729.00
740.00
723.00
732.00
707.83
1,150
Mar 25, 2026
729.00
754.00
720.00
737.00
712.66
2,527
Mar 24, 2026
717.00
722.00
697.00
718.00
694.29
2,918
Mar 23, 2026
670.00
778.00
669.00
717.00
693.32
3,308
Mar 20, 2026
694.00
700.00
679.00
694.00
671.08
3,982
Mar 19, 2026
718.00
718.00
688.00
690.00
667.21
4,375
Mar 18, 2026
742.00
749.00
717.00
721.00
697.19
1,926
Mar 17, 2026
738.00
743.00
716.00
729.00
704.92
2,747
Mar 16, 2026
761.00
761.00
738.00
740.00
715.56
1,575
Mar 13, 2026
761.00
766.00
749.00
751.00
726.20
2,114
Mar 12, 2026
795.00
795.00
761.00
767.00
741.67
2,149
Mar 11, 2026
762.00
773.00
751.00
769.00
743.60
2,016
Mar 10, 2026
820.00
820.00
762.00
771.00
745.54
3,770
Mar 9, 2026
760.00
764.00
745.00
761.00
735.87
3,302
Mar 6, 2026
793.00
793.00
765.00
770.00
744.57
2,729
Mar 5, 2026
804.00
807.00
784.00
788.00
761.98
2,524
Mar 4, 2026
806.00
816.00
787.00
804.00
777.45
2,862
Mar 3, 2026
840.00
842.00
801.00
815.00
788.08
7,723
Mar 2, 2026
880.00
892.00
853.00
866.00
837.40
2,941
Feb 27, 2026
898.00
907.00
893.00
898.00
868.34
2,843
Feb 26, 2026
905.00
905.00
883.00
898.00
868.34
2,172
Feb 25, 2026
909.00
928.00
905.00
905.00
875.11
1,686
Feb 24, 2026
906.00
914.00
895.00
909.00
878.98
1,166
Feb 23, 2026
916.00
918.00
898.00
903.00
873.18
1,850
Feb 20, 2026
921.00
924.00
914.00
916.00
885.75
1,233
Feb 19, 2026
934.00
938.00
911.00
928.00
897.35
1,830
Feb 18, 2026
929.00
937.00
908.00
929.00
898.32
2,335
Feb 17, 2026
936.00
940.00
921.00
929.00
898.32
1,290
Feb 16, 2026
951.00
953.00
936.00
943.00
911.86
1,507
Feb 13, 2026
942.00
957.00
931.00
954.00
922.49
1,285
Feb 12, 2026
952.00
956.00
941.00
945.00
913.79
1,824
Feb 11, 2026
952.00
957.00
943.00
948.00
916.69
903
Feb 10, 2026
950.00
957.00
933.00
950.00
918.63
1,270
Feb 9, 2026
938.00
959.00
938.00
948.00
916.69
2,514
Feb 6, 2026
936.00
950.00
925.00
945.00
913.79
1,824
Feb 5, 2026
940.00
940.00
920.00
936.00
905.09
2,605
Feb 4, 2026
910.00
945.00
907.00
941.00
909.92
1,797
Feb 3, 2026
915.00
919.00
907.00
917.00
886.72
769
Feb 2, 2026
906.00
918.00
889.00
915.00
884.78
1,863
Jan 30, 2026
920.00
920.00
896.00
913.00
882.85
1,608
Jan 29, 2026
942.00
945.00
899.00
920.00
889.62
2,967
Jan 28, 2026
949.00
950.00
931.00
931.00
900.25
1,783
Jan 27, 2026
940.00
948.00
933.00
945.00
913.79
1,170
Jan 26, 2026
962.00
962.00
937.00
941.00
909.92
2,891
Jan 23, 2026
959.00
967.00
944.00
964.00
932.16
2,583
Jan 22, 2026
920.00
957.00
920.00
957.00
925.40
3,106
Jan 21, 2026
897.00
912.00
894.00
910.00
879.95
3,823
Jan 20, 2026
882.00
903.00
882.00
898.00
868.34
1,967
Jan 19, 2026
881.00
911.00
881.00
888.00
858.67
1,769
Jan 16, 2026
912.00
918.00
902.00
911.00
880.91
1,994
Jan 15, 2026
895.00
919.00
895.00
917.00
886.72
2,384
Jan 14, 2026
882.00
897.00
875.00
897.00
867.38
1,869
Jan 13, 2026
879.00
887.00
869.00
880.00
850.94
3,918
Jan 12, 2026
875.00
887.00
868.00
882.00
852.87
1,919
Jan 9, 2026
860.00
866.00
851.00
864.00
835.47
1,032
Jan 8, 2026
871.00
871.00
836.00
850.00
821.93
2,172
Jan 7, 2026
880.00
880.00
861.00
871.00
842.24
2,199
Jan 6, 2026
892.00
892.00
863.00
879.00
849.97
2,169
Jan 5, 2026
881.00
895.00
874.00
891.00
861.57
4,976
Dec 30, 2025
866.00
878.00
865.00
874.00
845.14
1,036
Dec 29, 2025
875.00
880.00
866.00
870.00
841.27
1,525
Dec 23, 2025
851.00
873.00
850.00
863.00
834.50
1,556
Dec 22, 2025
860.00
868.00
857.00
865.00
836.43
1,695
Dec 19, 2025
880.00
880.00
858.00
860.00
831.60
3,606
Dec 18, 2025
855.00
878.00
855.00
875.00
846.10
2,721
Dec 17, 2025
865.00
872.00
854.00
870.00
841.27
2,495
Dec 16, 2025
847.00
866.00
847.00
865.00
836.43
4,639
Dec 15, 2025
831.00
853.00
830.00
850.00
821.93
3,223
Dec 12, 2025
808.00
843.00
808.00
828.00
800.66
2,878
Dec 11, 2025
805.00
810.00
798.00
808.00
781.32
2,039
Dec 10, 2025
796.00
803.00
790.00
803.00
776.48
2,946
Dec 9, 2025
800.00
811.00
795.00
801.00
774.55
2,626
Dec 8, 2025
803.00
812.00
799.00
803.00
776.48
2,983
Dec 5, 2025
802.00
812.00
800.00
800.00
773.58
4,221
Dec 4, 2025
788.00
805.00
782.00
802.00
775.51
4,722
Dec 3, 2025
767.00
788.00
767.00
785.00
759.08
6,143
Dec 2, 2025
740.00
772.00
722.00
765.00
739.74
7,851
Dec 1, 2025
740.00
744.00
729.00
740.00
715.56
5,926
Nov 28, 2025
723.00
742.00
723.00
736.00
711.69
5,168
Nov 27, 2025
720.00
730.00
714.00
726.00
702.02
1,330
Nov 26, 2025
727.00
727.00
713.00
719.00
695.25
2,177
Nov 25, 2025
708.00
718.00
697.00
716.00
692.35
5,304
Nov 24, 2025
699.00
712.00
699.00
703.00
679.78
2,260
Nov 21, 2025
684.00
696.00
677.00
693.00
670.11
1,921
Nov 20, 2025
691.00
692.00
681.00
684.00
661.41
935
Nov 19, 2025
683.00
690.00
679.00
686.00
663.34
1,628
Nov 18, 2025
689.00
691.00
678.00
682.00
659.48
1,784
Nov 17, 2025
702.00
702.00
686.00
693.00
670.11
2,575
Nov 14, 2025
708.00
708.00
688.00
700.00
676.88
2,430
Nov 13, 2025
719.00
723.00
710.00
710.00
686.55
1,284
Nov 12, 2025
716.00
720.00
711.00
719.00
695.25
2,627
Nov 11, 2025
699.00
717.00
695.00
711.00
687.52
3,114
Nov 10, 2025
711.00
711.00
694.00
698.00
674.95
1,574
Nov 7, 2025
705.00
717.00
698.00
700.00
676.88
2,952
Nov 6, 2025
716.00
716.00
702.00
703.00
679.78
2,422
Nov 5, 2025
700.00
725.00
696.00
714.00
690.42
4,582
Nov 4, 2025
724.00
724.00
697.00
698.00
674.95
3,195
Nov 3, 2025
738.00
742.00
733.00
734.00
709.76
1,564
