Formycon AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 51.000 | 51.100 | 50.800 | 51.100 | 51.100 | 61 |
| 2024-08-14 | 51.800 | 51.800 | 50.900 | 50.900 | 50.900 | 11 |
| 2024-08-13 | 50.900 | 51.400 | 49.550 | 51.400 | 51.400 | 74 |
| 2024-08-09 | 49.450 | 49.700 | 49.450 | 49.700 | 49.700 | 219 |
| 2024-08-08 | 46.950 | 46.950 | 46.950 | 46.950 | 46.950 | 1 |
| 2024-08-07 | 49.500 | 50.300 | 49.400 | 49.400 | 49.400 | 2 |
| 2024-08-06 | 48.150 | 48.550 | 48.150 | 48.300 | 48.300 | 24 |
| 2024-08-05 | 46.000 | 46.000 | 44.300 | 44.900 | 44.900 | 236 |
| 2024-08-02 | 51.400 | 51.400 | 49.000 | 49.000 | 49.000 | 260 |
| 2024-08-01 | 53.300 | 53.300 | 53.100 | 53.100 | 53.100 | 672 |
| 2024-07-31 | 52.200 | 52.200 | 52.200 | 52.200 | 52.200 | 10 |
| 2024-07-30 | 51.100 | 51.100 | 51.100 | 51.100 | 51.100 | 3 |
| 2024-07-29 | 51.800 | 51.800 | 50.500 | 50.500 | 50.500 | 209 |
| 2024-07-26 | 49.800 | 51.000 | 49.800 | 51.000 | 51.000 | 204 |
| 2024-07-25 | 50.000 | 50.000 | 48.550 | 49.050 | 49.050 | 564 |
| 2024-07-24 | 49.700 | 50.500 | 49.700 | 50.500 | 50.500 | 143 |
| 2024-07-23 | 52.300 | 52.300 | 50.300 | 50.300 | 50.300 | 119 |
| 2024-07-18 | 53.300 | 53.700 | 53.300 | 53.700 | 53.700 | 141 |
| 2024-07-17 | 53.500 | 54.000 | 53.300 | 53.300 | 53.300 | 27 |
| 2024-07-16 | 54.400 | 54.400 | 54.400 | 54.400 | 54.400 | 1 |
| 2024-07-12 | 55.300 | 55.400 | 55.300 | 55.300 | 55.300 | 53 |
| 2024-07-11 | 55.500 | 55.500 | 54.800 | 54.800 | 54.800 | 120 |
| 2024-07-10 | 53.700 | 55.000 | 53.700 | 55.000 | 55.000 | 3 |
| 2024-07-09 | 55.100 | 55.100 | 55.100 | 55.100 | 55.100 | 2 |
| 2024-07-04 | 56.100 | 56.100 | 56.100 | 56.100 | 56.100 | 17 |
| 2024-07-03 | 56.300 | 56.300 | 54.500 | 55.200 | 55.200 | 305 |
| 2024-07-02 | 54.600 | 55.000 | 54.600 | 55.000 | 55.000 | 99 |
| 2024-07-01 | 52.700 | 54.300 | 52.700 | 54.300 | 54.300 | 412 |
| 2024-06-28 | 53.200 | 53.200 | 52.500 | 52.600 | 52.600 | 70 |
| 2024-06-27 | 55.500 | 56.000 | 54.500 | 54.500 | 54.500 | 200 |
| 2024-06-26 | 56.000 | 56.000 | 55.000 | 55.200 | 55.200 | 103 |
| 2024-06-25 | 54.400 | 55.400 | 54.400 | 55.300 | 55.300 | 53 |
| 2024-06-24 | 52.900 | 54.700 | 52.200 | 54.600 | 54.600 | 673 |
| 2024-06-21 | 50.200 | 52.900 | 50.200 | 52.900 | 52.900 | 480 |
| 2024-06-20 | 49.600 | 50.700 | 49.600 | 50.700 | 50.700 | 61 |
| 2024-06-19 | 46.700 | 46.700 | 46.700 | 46.700 | 46.700 | 9 |
| 2024-06-18 | 47.600 | 47.600 | 47.600 | 47.600 | 47.600 | 14 |
| 2024-06-17 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 1 |
| 2024-06-14 | 47.200 | 47.200 | 46.050 | 46.650 | 46.650 | 418 |
| 2024-06-13 | 49.500 | 50.400 | 48.600 | 48.600 | 48.600 | 229 |
| 2024-06-12 | 48.200 | 49.000 | 48.000 | 48.500 | 48.500 | 56 |
| 2024-06-11 | 48.450 | 48.700 | 48.450 | 48.500 | 48.500 | 77 |
| 2024-06-10 | 49.050 | 49.050 | 49.000 | 49.000 | 49.000 | 21 |
| 2024-06-07 | 48.350 | 48.700 | 48.350 | 48.700 | 48.700 | 902 |
| 2024-06-06 | 48.900 | 50.400 | 48.900 | 49.350 | 49.350 | 486 |
| 2024-06-05 | 47.800 | 49.500 | 47.800 | 49.500 | 49.500 | 145 |
| 2024-06-04 | 46.000 | 46.800 | 45.870 | 46.800 | 46.800 | 530 |
| 2024-06-03 | 45.200 | 46.200 | 45.200 | 46.050 | 46.050 | 45 |
| 2024-05-31 | 43.250 | 44.300 | 42.150 | 44.300 | 44.300 | 340 |
| 2024-05-29 | 42.950 | 43.350 | 42.050 | 42.050 | 42.050 | 153 |
| 2024-05-28 | 44.850 | 44.850 | 44.850 | 44.850 | 44.850 | 4 |
| 2024-05-24 | 42.150 | 42.150 | 41.850 | 41.850 | 41.850 | 2 |
| 2024-05-22 | 41.850 | 41.850 | 41.400 | 41.400 | 41.400 | 46 |
| 2024-05-21 | 44.050 | 44.050 | 41.700 | 41.700 | 41.700 | 258 |
| 2024-05-17 | 44.650 | 44.650 | 44.650 | 44.650 | 44.650 | 502 |
| 2024-05-16 | 44.250 | 44.250 | 44.250 | 44.250 | 44.250 | 50 |
| 2024-05-15 | 43.600 | 43.600 | 43.150 | 43.450 | 43.450 | 100 |
| 2024-05-14 | 43.250 | 44.050 | 43.250 | 43.500 | 43.500 | 928 |
| 2024-05-10 | 44.700 | 44.700 | 44.400 | 44.400 | 44.400 | 8 |
| 2024-05-09 | 43.000 | 43.000 | 43.000 | 43.000 | 43.000 | 46 |
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.