Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	80.400	80.400	79.200	79.426	79.426	2,431
2023-02-02	77.000	82.085	77.000	80.075	80.075	11,354
2023-02-01	82.000	82.000	82.000	82.000	82.000	221
2023-01-30	86.000	86.000	83.894	83.894	83.894	1,424
2023-01-27	87.500	87.500	87.500	87.500	87.500	5
2023-01-25	86.789	86.789	86.314	86.314	86.314	199
2023-01-19	85.683	85.683	85.683	85.683	85.683	303
2023-01-12	89.900	89.900	89.900	89.900	89.900	1
2023-01-11	89.009	89.714	89.009	89.714	89.714	20
2023-01-10	90.242	90.242	90.242	90.242	90.242	46
2023-01-09	91.864	91.864	91.864	91.864	91.864	109
2023-01-05	87.900	87.900	87.900	87.900	87.900	3
2023-01-04	88.500	88.500	87.900	87.900	87.900	1
2022-12-29	84.500	86.132	84.500	86.132	86.132	204
2022-12-23	85.400	85.400	85.400	85.400	85.400	1
2022-12-20	89.287	89.287	89.287	89.287	89.287	381
2022-12-19	89.809	89.809	89.809	89.809	89.809	536
2022-12-16	88.700	88.700	88.600	88.600	88.600	3
2022-12-14	86.166	86.166	86.166	86.166	86.166	162
2022-12-13	87.251	88.070	87.251	88.070	88.070	227
2022-12-08	82.888	82.888	82.888	82.888	82.888	18
2022-12-07	83.300	83.300	82.800	82.800	82.800	102
2022-12-06	84.026	84.026	84.026	84.026	84.026	52
2022-12-05	84.592	84.678	84.592	84.678	84.678	210
2022-11-30	82.600	82.600	82.300	82.300	82.300	201
2022-11-29	81.608	81.608	81.608	81.608	81.608	11
2022-11-25	82.435	82.435	82.435	82.435	82.435	9
2022-11-22	78.915	78.915	77.987	77.987	77.987	94
2022-11-18	78.457	78.457	78.457	78.457	78.457	49
2022-11-17	76.300	76.816	76.300	76.816	76.816	1,436
2022-11-16	74.299	74.299	74.299	74.299	74.299	34
2022-11-15	72.499	72.499	72.499	72.499	72.499	13
2022-11-11	72.271	72.271	72.271	72.271	72.271	66
2022-11-09	74.264	74.264	74.264	74.264	74.264	32
2022-11-08	74.011	74.011	74.011	74.011	74.011	17
2022-11-03	72.587	72.587	72.208	72.208	72.208	314
2022-11-02	72.888	72.888	72.888	72.888	72.888	21
2022-11-01	74.532	74.640	74.532	74.640	74.640	355
2022-10-31	74.096	74.096	74.096	74.096	74.096	89
2022-10-28	74.206	74.206	74.206	74.206	74.206	52
2022-10-27	74.211	74.211	74.211	74.211	74.211	12
2022-10-26	76.000	76.400	76.000	76.400	76.400	12
2022-10-19	73.411	73.411	73.411	73.411	73.411	8
2022-10-17	72.914	72.914	72.914	72.914	72.914	286
2022-10-11	69.714	69.714	69.714	69.714	69.714	96
2022-10-07	71.000	71.000	71.000	71.000	71.000	9
2022-10-04	74.200	74.200	74.200	74.200	74.200	13
2022-09-29	70.844	70.844	70.844	70.844	70.844	129
2022-09-26	71.123	71.203	71.123	71.203	71.203	274
2022-09-21	72.238	72.238	72.238	72.238	72.238	35
2022-09-20	71.330	71.330	71.330	71.330	71.330	550
2022-09-16	70.700	71.222	70.300	71.222	71.222	1,519
2022-09-15	72.500	73.000	72.057	72.057	72.057	1,389
2022-09-14	70.300	70.500	69.800	70.500	70.500	411
2022-09-13	74.100	74.100	72.800	72.900	72.900	348
2022-09-12	74.600	75.243	74.600	75.243	75.243	512
2022-09-09	74.383	74.383	74.316	74.316	74.316	743
2022-09-08	72.400	73.500	72.400	73.500	73.500	198
2022-09-07	70.200	72.402	70.200	72.200	72.200	2,516
2022-09-06	72.000	72.113	70.800	72.113	72.113	1,961

← NewerPage 16 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.