Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	42.700	43.150	42.700	42.762	42.762	1,529
2024-05-07	45.350	45.350	45.350	45.350	45.350	6
2024-05-02	41.250	41.250	40.900	40.900	40.900	200
2024-04-30	40.750	40.950	40.750	40.950	40.950	237
2024-04-29	40.450	40.550	40.450	40.550	40.550	11
2024-04-26	39.400	39.750	39.400	39.650	39.650	330
2024-04-25	39.700	39.700	39.470	39.470	39.470	388
2024-04-24	39.950	39.950	39.100	39.100	39.100	213
2024-04-23	40.000	40.000	39.100	40.000	40.000	260
2024-04-22	38.350	39.200	37.850	38.200	38.200	1,682
2024-04-19	39.000	39.204	38.678	38.678	38.678	269
2024-04-18	40.050	40.050	39.000	39.700	39.700	472
2024-04-17	41.450	42.800	39.550	40.117	40.117	1,058
2024-04-16	43.650	44.063	43.000	44.063	44.063	138
2024-04-15	46.600	46.700	45.850	45.850	45.850	106
2024-04-12	47.107	47.107	46.450	46.450	46.450	92
2024-04-11	46.100	46.915	46.100	46.250	46.250	378
2024-04-10	46.207	46.207	45.950	45.950	45.950	217
2024-04-09	46.200	47.100	46.188	46.250	46.250	507
2024-04-05	46.012	46.012	46.000	46.000	46.000	41
2024-04-04	46.300	46.300	46.184	46.184	46.184	86
2024-04-03	45.313	45.350	45.313	45.350	45.350	380
2024-04-02	46.500	46.500	45.300	46.032	46.032	105
2024-03-28	46.397	46.397	46.350	46.355	46.355	155
2024-03-27	45.300	46.350	45.300	46.350	46.350	174
2024-03-26	45.600	45.600	45.600	45.600	45.600	30
2024-03-25	45.700	45.700	45.450	45.450	45.450	2
2024-03-22	46.350	46.945	46.350	46.945	46.945	54
2024-03-20	45.100	45.950	44.950	45.950	45.950	64
2024-03-15	45.350	45.400	44.750	44.967	44.967	664
2024-03-14	45.750	47.112	44.800	47.112	47.112	96
2024-03-13	48.139	48.402	48.028	48.028	48.028	4,916
2024-03-12	48.343	48.343	48.000	48.200	48.200	1,527
2024-03-11	47.550	48.035	47.550	47.950	47.950	5,608
2024-03-08	48.700	48.700	47.600	47.600	47.600	108
2024-03-06	48.000	48.000	48.000	48.000	48.000	52
2024-03-05	47.250	47.250	46.549	46.770	46.770	140
2024-03-04	47.600	49.000	47.200	49.000	49.000	47
2024-03-01	47.950	48.500	47.700	48.500	48.500	318
2024-02-29	48.950	48.950	47.800	48.200	48.200	375
2024-02-28	50.700	50.700	48.650	48.650	48.650	562
2024-02-27	49.800	50.694	49.800	49.980	49.980	902
2024-02-26	50.300	50.700	49.800	49.800	49.800	875
2024-02-23	53.700	53.700	51.000	51.100	51.100	289
2024-02-22	54.800	54.800	53.500	53.900	53.900	271
2024-02-21	53.200	54.900	53.200	54.800	54.800	21
2024-02-20	55.400	55.400	53.400	54.000	54.000	162
2024-02-19	55.000	55.600	55.000	55.200	55.200	8,676
2024-02-16	55.500	55.900	55.000	55.000	55.000	5,431
2024-02-15	55.300	55.800	54.600	55.800	55.800	651
2024-02-14	53.500	54.600	53.100	53.500	53.500	143
2024-02-13	52.500	54.200	52.500	53.200	53.200	861
2024-02-12	51.700	51.700	51.200	51.200	51.200	4
2024-02-08	50.700	51.500	50.700	51.000	51.000	133
2024-02-07	49.853	49.853	48.900	48.900	48.900	39
2024-02-06	47.150	48.350	47.150	48.289	48.289	263
2024-02-05	48.050	48.050	46.600	46.600	46.600	60
2024-02-02	48.500	48.500	48.393	48.393	48.393	28
2024-02-01	49.100	49.950	48.600	48.600	48.600	68
2024-01-31	51.000	51.000	50.000	50.500	50.500	381

← NewerPage 11 of 18 · 1,051 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.