Fourlis Holdings SA Historical Data - FOYRK | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Greece
ASE
Fourlis Holdings SA (FOYRK)
Fourlis Holdings SA (FOYRK) Historical

Fourlis Holdings SA (FOYRK)

4.105

0.045

(1.11%)

Closed April 27 10:20AM

Delayed by 1 minutes

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
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	0.02	0.48	4.15	4.2	4.1449999	92231
1713795900	4.15	0.1	2.47	4.08	4.15	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	0.12	4	4.07	3.95	84684
1712931900	4.065	-0.16	-3.79	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	2.24	4.03	4.11	4.03	164348
1712154300	4.01	-0.17	-4.07	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
1710861900	4.26	-0.07	-1.50	4.3099999	4.3099999	4.24	65018
1710516300	4.325	0.03	0.70	4.335	4.335	4.26	44993
1710429900	4.295	-0.02	-0.35	4.315	4.32	4.26	46978
1710343500	4.3099999	0.08	1.89	4.2699999	4.32	4.205	69124
1710257100	4.23	0.03	0.71	4.2	4.23	4.13	58084
1710170700	4.2	-0.09	-2.10	4.32	4.32	4.2	18764
1709911500	4.29	-0.02	-0.35	4.295	4.305	4.23	70515
1709825100	4.305	0	0.12	4.28	4.3099999	4.25	51973
1709738700	4.3	0.04	0.94	4.26	4.315	4.2	68431
1709652300	4.26	0.01	0.24	4.2699999	4.3099999	4.26	49968
1709565900	4.25	-0.05	-1.05	4.305	4.305	4.22	61126
1709306700	4.295	0.01	0.35	4.28	4.3	4.26	64236
1709220300	4.28	0	0.12	4.24	4.28	4.24	38032
1709133900	4.275	0.01	0.12	4.25	4.28	4.22	97736
1709047500	4.2699999	0.01	0.23	4.25	4.285	4.19	65537
1708961100	4.26	0.06	1.43	4.225	4.26	4.14	33805
1708701900	4.2	-0.03	-0.71	4.28	4.28	4.1	45980
1708615500	4.23	-0.02	-0.47	4.2699999	4.29	4.2	42883
1708529100	4.25	-0.01	-0.12	4.25	4.285	4.22	60263
1708442700	4.255	0.06	1.55	4.19	4.2699999	4.09	125471
1708356300	4.19	0	0.00	4.17	4.195	4.135	39395
1708097100	4.19	0.09	2.20	4.09	4.2	4.09	113967
1708010700	4.1	-0.01	-0.24	4.1	4.13	4.07	113651
1707924300	4.11	-0.07	-1.56	4.17	4.1849999	4.09	60430
1707837900	4.175	0	0.12	4.195	4.205	4.105	157459
1707751500	4.17	0.06	1.46	4.11	4.19	4.11	93992
1707492300	4.11	0	0.12	4.1449999	4.175	4.11	67690
1707405900	4.105	-0.04	-0.85	4.1	4.14	4.09	74841
1707319500	4.14	-0.01	-0.24	4.16	4.18	4.1	79251
1707233100	4.15	-0.01	-0.12	4.2	4.22	4.09	87608
1707146700	4.155	-0.04	-0.95	4.2	4.21	4.12	115275
1706887500	4.195	0.04	1.08	4.1849999	4.245	4.17	126714
1706801100	4.15	0.09	2.22	4.04	4.15	4.04	78990
1706714700	4.0599999	0.04	1.12	4.065	4.14	4.045	161603
1706628300	4.015	-0.05	-1.23	4.1	4.1	3.975	212421
1706541900	4.065	-0.1	-2.28	4.15	4.175	4.0199999	109901

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions