SIX · FORN · stock
Forbo Holding AG (FORN) stock price history
Every SIX trading session of Forbo Holding AG from May 5, 1995 to Nov 13, 2026: 7,969 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FORN adjusted close, 1995 to 2026
- CHF 1,770
- All time high, 2021
- CHF 990.00
- 52 week high, CHF 646.91 low
- 7,969
- Daily sessions since 1995
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
FORN key facts
- Forbo Holding AG (FORN) closed at CHF 869.00 on Nov 13, 2026 on SIX.
- FORN's all time high close is CHF 1,770, set on Sep 1, 2021; its all time low close is CHF 102.98 on Mar 13, 2009.
- FORN's 52 week range is CHF 646.91 to CHF 990.00.
- FORN returned +26.6% over the year to Nov 13, 2026 and -47.4% over five years.
- Over ten years FORN returned -18%, -2.0% a year compounded.
- FORN's deepest drawdown was -80.6% from Jul 31, 2007 to Mar 13, 2009.
- DataCedar holds 7,969 daily sessions of FORN history from May 5, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FORN price chart, 1995 to 2026
FORN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.9% |
| 3 months | -9.9% |
| 6 months | +19.0% |
| Year to date | +2.8% |
| 1 year | +26.6% |
| 3 years | -4.0% |
| 5 years | -47.4% |
| 10 years | -17.9% |
| Since May 5, 1995 | +193.6% |
| Compound annual growth, 31.5 years | +3.5% |
FORN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 1,770 on Sep 1, 2021
- All time low close
- CHF 102.98 on Mar 13, 2009
- 52 week high
- CHF 990.00 on Sep 4, 2026
- 52 week low
- CHF 646.91 on Mar 23, 2026
- Deepest drawdown
- -80.6% from Jul 31, 2007 to Mar 13, 2009, recovered May 2, 2011
- Best single session
- +31.1% on Nov 11, 2004
- Worst single session
- -18.0% on Oct 29, 2004
- Volatility, 1 year annualised
- 30.0%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1995
- 2.9×
- Best calendar year
- 2009, +76%
- Worst calendar year
- 2008, -72%
FORN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on May 5, 1995; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 851.90 | CHF 990.00 | CHF 646.91 | CHF 869.00 | +2.8% | 552.3K | 215 |
| 2025 | CHF 710.01 | CHF 894.45 | CHF 636.20 | CHF 845.14 | +19.8% | 669.4K | 249 |
| 2024 | CHF 969.75 | CHF 1,059 | CHF 688.52 | CHF 705.33 | -26.7% | 431.5K | 250 |
| 2023 | CHF 986.98 | CHF 1,266 | CHF 873.87 | CHF 962.45 | -1.4% | 377.7K | 251 |
| 2022 | CHF 1,654 | CHF 1,697 | CHF 915.20 | CHF 976.21 | -40.9% | 482.2K | 253 |
| 2021 | CHF 1,330 | CHF 1,801 | CHF 1,306 | CHF 1,651 | +24.6% | 458.5K | 254 |
| 2020 | CHF 1,412 | CHF 1,480 | CHF 893.64 | CHF 1,325 | -6.1% | 735.3K | 251 |
| 2019 | CHF 1,157 | CHF 1,540 | CHF 1,143 | CHF 1,411 | +20.9% | 770.8K | 249 |
| 2018 | CHF 1,263 | CHF 1,369 | CHF 1,092 | CHF 1,167 | -6.9% | 1.3M | 249 |
| 2017 | CHF 1,080 | CHF 1,390 | CHF 1,080 | CHF 1,253 | +16.0% | 949.5K | 251 |
| 2016 | CHF 955.13 | CHF 1,125 | CHF 778.38 | CHF 1,080 | +12.7% | 675.9K | 252 |
| 2015 | CHF 792.00 | CHF 1,004 | CHF 648.40 | CHF 958.37 | +20.5% | 1.1M | 249 |
| 2014 | CHF 596.49 | CHF 838.40 | CHF 563.02 | CHF 795.60 | +32.6% | 917.1K | 249 |
| 2013 | CHF 459.88 | CHF 606.33 | CHF 442.13 | CHF 600.03 | +32.9% | 1.4M | 247 |
| 2012 | CHF 378.75 | CHF 518.89 | CHF 366.63 | CHF 451.39 | +20.9% | 2.2M | 250 |
| 2011 | CHF 439.77 | CHF 541.99 | CHF 258.31 | CHF 373.45 | -15.0% | 1.9M | 253 |
| 2010 | CHF 251.56 | CHF 445.36 | CHF 246.78 | CHF 439.40 | +74.3% | 1.4M | 252 |
| 2009 | CHF 144.83 | CHF 253.77 | CHF 102.98 | CHF 252.12 | +75.8% | 860.8K | 250 |
| 2008 | CHF 500.19 | CHF 532.55 | CHF 136.82 | CHF 143.44 | -72.1% | 1.8M | 253 |
| 2007 | CHF 363.92 | CHF 532.55 | CHF 323.65 | CHF 514.90 | +44.0% | 1.2M | 239 |
| 2006 | CHF 210.92 | CHF 364.11 | CHF 210.92 | CHF 357.49 | +70.5% | 1.3M | 250 |
| 2005 | CHF 182.42 | CHF 212.58 | CHF 166.61 | CHF 209.64 | +15.0% | 2.4M | 259 |
| 2004 | CHF 216.12 | CHF 249.44 | CHF 125.02 | CHF 182.35 | -15.6% | 2.8M | 259 |
| 2003 | CHF 251.88 | CHF 269.00 | CHF 203.28 | CHF 216.12 | -14.2% | 943.5K | 253 |
| 2002 | CHF 301.07 | CHF 350.56 | CHF 204.81 | CHF 251.88 | -16.3% | 707.2K | 260 |
| 2001 | CHF 424.71 | CHF 491.49 | CHF 245.03 | CHF 301.07 | -29.6% | 1.2M | 257 |
| 2000 | CHF 430.24 | CHF 484.17 | CHF 347.64 | CHF 427.64 | -0.6% | 1.8M | 258 |
| 1999 | CHF 336.54 | CHF 444.58 | CHF 310.74 | CHF 430.24 | +27.8% | 1.2M | 259 |
| 1998 | CHF 329.56 | CHF 504.81 | CHF 241.19 | CHF 336.54 | +2.1% | 1.3M | 257 |
| 1997 | CHF 292.04 | CHF 361.02 | CHF 277.98 | CHF 329.56 | +12.8% | 1.4M | 261 |
| 1996 | CHF 260.53 | CHF 297.45 | CHF 247.32 | CHF 292.04 | +12.1% | 366.4K | 261 |
| 1995 | CHF 293.30 | CHF 322.89 | CHF 234.11 | CHF 260.53 | n/a | 233.8M | 169 |
FORN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CHF 869.00 | -1.2% |
| October 2026 | CHF 880.00 | -7.1% |
| September 2026 | CHF 947.00 | -2.7% |
| August 2026 | CHF 973.00 | +6.7% |
| July 2026 | CHF 912.00 | +22.6% |
| June 2026 | CHF 744.00 | -0.5% |
| May 2026 | CHF 748.00 | +1.9% |
| April 2026 | CHF 734.00 | +3.1% |
| March 2026 | CHF 711.69 | -18.0% |
| February 2026 | CHF 868.34 | -1.6% |
| January 2026 | CHF 882.85 | +4.5% |
| December 2025 | CHF 845.14 | +18.7% |
About the FORN data
Daily bars. 7,969 sessions from May 5, 1995 to Nov 13, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 5, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/six%3AFORN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
FORN share price history
