Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	51.800	52.100	51.300	51.300	51.300	15
2024-01-29	49.850	50.300	49.850	50.300	50.300	1
2024-01-26	49.300	49.300	49.250	49.300	49.300	12
2024-01-25	49.900	49.900	49.250	49.577	49.577	15
2024-01-24	49.750	49.750	49.750	49.750	49.750	30
2024-01-23	48.650	49.136	48.650	49.136	49.136	3
2024-01-22	48.300	48.614	47.950	48.614	48.614	191
2024-01-19	48.900	48.900	47.100	48.380	48.380	371
2024-01-18	49.000	49.100	48.700	48.700	48.700	523
2024-01-17	49.150	49.150	46.500	46.500	46.500	1,501
2024-01-16	51.000	51.300	48.950	50.707	50.707	859
2024-01-15	52.300	52.300	50.741	51.200	51.200	1,051
2024-01-12	52.000	52.500	52.000	52.500	52.500	80
2024-01-11	53.000	53.700	51.700	51.700	51.700	1,216
2024-01-10	53.100	53.600	52.600	52.700	52.700	373
2024-01-09	52.700	53.000	52.700	53.000	53.000	284
2024-01-08	53.100	53.100	53.100	53.100	53.100	126
2024-01-05	52.855	52.855	52.800	52.800	52.800	116
2024-01-04	54.400	54.400	54.097	54.181	54.181	570
2024-01-03	55.900	55.900	53.600	53.792	53.792	40
2024-01-02	57.000	57.000	56.546	57.000	57.000	705
2023-12-29	56.000	56.400	55.900	56.400	56.400	403
2023-12-28	57.000	57.000	55.964	56.600	56.600	723
2023-12-27	55.000	56.216	53.800	56.100	56.100	606
2023-12-22	53.100	53.800	53.100	53.800	53.800	76
2023-12-21	56.100	56.100	54.300	54.300	54.300	151
2023-12-20	56.100	56.100	56.100	56.100	56.100	28
2023-12-19	55.456	55.456	55.456	55.456	55.456	2
2023-12-18	55.079	55.100	55.079	55.100	55.100	58
2023-12-15	57.000	57.052	56.600	56.800	56.800	2,579
2023-12-14	57.028	57.200	56.400	57.000	57.000	3,500
2023-12-13	57.200	57.200	56.500	56.600	56.600	811
2023-12-12	56.500	57.800	56.500	57.300	57.300	375
2023-12-11	57.200	57.200	56.800	57.200	57.200	148
2023-12-08	56.400	59.400	56.400	58.500	58.500	1,122
2023-12-07	59.700	60.000	56.700	57.100	57.100	3,070
2023-12-06	59.800	61.200	58.500	59.300	59.300	101
2023-12-05	59.300	61.700	59.300	61.288	61.288	2,055
2023-12-04	67.400	67.400	60.400	60.400	60.400	225
2023-12-01	66.400	67.011	64.800	67.011	67.011	318
2023-11-30	65.000	66.700	65.000	65.900	65.900	1,923
2023-11-29	64.800	64.800	63.000	64.400	64.400	206
2023-11-28	63.300	64.400	63.000	64.400	64.400	330
2023-11-27	62.500	62.500	61.300	61.600	61.600	237
2023-11-24	62.200	62.200	61.600	61.600	61.600	43
2023-11-23	61.800	61.800	61.800	61.800	61.800	18
2023-11-22	61.700	62.200	60.900	61.700	61.700	316
2023-11-21	63.500	63.500	61.500	61.800	61.800	175
2023-11-20	61.800	63.000	60.800	63.000	63.000	29
2023-11-17	62.400	62.400	61.900	61.900	61.900	58
2023-11-16	64.000	64.200	63.700	63.700	63.700	106
2023-11-15	64.700	65.100	64.300	64.600	64.600	80
2023-11-14	63.300	65.000	63.000	64.900	64.900	233
2023-11-13	63.500	64.000	60.900	63.573	63.573	381
2023-11-10	64.200	64.200	61.700	62.100	62.100	90
2023-11-09	62.000	64.300	62.000	64.300	64.300	116
2023-11-08	61.500	61.700	61.400	61.653	61.653	82
2023-11-07	60.600	61.400	60.600	61.400	61.400	25
2023-11-06	60.400	61.000	59.600	60.184	60.184	635
2023-11-03	60.000	60.300	60.000	60.300	60.300	309

← NewerPage 12 of 18 · 1,046 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.