Formycon AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	18.720	19.300	18.720	18.820	18.820	519
2026-10-22	19.110	19.380	19.110	19.320	19.320	563
2026-10-21	19.540	19.580	19.300	19.360	19.360	55
2026-10-20	19.700	19.880	19.700	19.740	19.740	803
2026-10-16	19.600	20.000	19.600	20.000	20.000	151
2026-10-15	19.940	19.940	19.400	19.400	19.400	1,932
2026-10-14	20.800	21.000	20.550	20.550	20.550	276
2026-10-13	20.500	22.000	19.840	21.500	21.500	3,495
2026-10-12	19.080	19.320	19.080	19.260	19.260	333
2026-10-08	18.980	19.220	18.980	19.220	19.220	349
2026-10-07	18.880	18.880	18.840	18.840	18.840	255
2026-10-06	19.900	19.900	19.100	19.380	19.380	255
2026-10-05	19.080	19.140	19.000	19.140	19.140	296
2026-10-02	19.500	19.540	18.840	19.180	19.180	261
2026-10-01	19.200	19.200	19.200	19.200	19.200	0
2026-09-30	19.680	19.680	19.160	19.160	19.160	289
2026-09-29	19.300	19.300	19.120	19.160	19.160	441
2026-09-28	19.120	19.220	19.120	19.220	19.220	16
2026-09-25	19.200	19.200	19.060	19.060	19.060	3
2026-09-24	19.060	19.060	19.060	19.060	19.060	30
2026-09-23	19.380	19.380	19.360	19.360	19.360	100
2026-09-21	19.600	19.710	19.600	19.710	19.710	247
2026-09-18	19.700	19.700	19.700	19.700	19.700	5
2026-09-17	20.100	20.100	19.740	19.740	19.740	1,420
2026-09-16	20.350	20.350	20.000	20.000	20.000	1,000
2026-09-14	19.840	20.425	19.840	20.250	20.250	269
2026-09-11	20.550	20.550	20.250	20.550	20.550	1,000
2026-09-10	20.150	20.650	20.125	20.450	20.450	2,224
2026-09-09	20.250	20.550	20.250	20.300	20.300	1,523
2026-09-08	20.350	20.525	20.350	20.525	20.525	300
2026-09-07	20.300	20.650	20.300	20.570	20.570	392
2026-09-04	20.700	20.750	20.350	20.600	20.600	763
2026-09-03	20.250	20.550	20.250	20.550	20.550	1,145
2026-09-02	19.640	20.750	19.640	20.250	20.250	732
2026-09-01	19.420	19.420	19.200	19.200	19.200	2
2026-08-31	19.790	19.790	19.480	19.480	19.480	506
2026-08-28	19.740	19.800	19.580	19.780	19.780	954
2026-08-27	20.000	20.000	19.400	19.400	19.400	963
2026-08-26	18.700	19.880	18.700	19.880	19.880	54
2026-08-25	19.440	19.440	18.470	18.470	18.470	244
2026-08-24	18.540	19.460	18.540	19.340	19.340	619
2026-08-21	18.780	19.280	18.780	19.280	19.280	426
2026-08-20	18.800	18.800	18.580	18.780	18.780	3
2026-08-19	18.600	18.600	18.600	18.600	18.600	24
2026-08-18	18.500	18.520	18.300	18.300	18.300	257
2026-08-17	18.700	18.700	18.700	18.700	18.700	1
2026-08-14	18.860	18.920	18.660	18.660	18.660	490
2026-08-13	18.740	18.880	18.660	18.660	18.660	306
2026-08-12	19.400	19.400	18.920	18.920	18.920	491
2026-08-11	18.700	18.960	18.700	18.960	18.960	10
2026-08-10	18.900	18.900	18.720	18.770	18.770	28
2026-08-07	19.200	19.200	18.700	18.720	18.720	416
2026-08-06	18.620	19.000	18.620	18.840	18.840	367
2026-08-05	19.100	19.100	18.660	18.740	18.740	476
2026-08-04	19.360	19.360	18.940	18.940	18.940	18
2026-08-03	19.000	19.180	19.000	19.180	19.180	3
2026-07-31	19.000	19.000	19.000	19.000	19.000	321
2026-07-30	18.940	18.940	18.900	18.900	18.900	15
2026-07-29	18.860	19.340	18.840	18.960	18.960	15
2026-07-28	18.440	18.820	18.440	18.820	18.820	130

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.