Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	72.700	74.000	72.700	73.013	73.013	1,242
2022-09-02	74.112	74.112	74.112	74.112	74.112	584
2022-09-01	73.900	73.900	72.200	73.366	73.366	990
2022-08-31	75.483	75.483	75.483	75.483	75.483	21
2022-08-30	78.192	78.192	78.192	78.192	78.192	7
2022-08-26	79.078	79.078	79.078	79.078	79.078	123
2022-08-25	79.692	79.692	79.692	79.692	79.692	1
2022-08-24	84.686	84.686	84.686	84.686	84.686	330
2022-08-22	84.341	84.341	84.341	84.341	84.341	105
2022-08-18	85.989	85.989	85.989	85.989	85.989	92
2022-08-15	83.837	83.837	83.837	83.837	83.837	442
2022-08-10	81.608	82.225	81.608	82.225	82.225	90
2022-08-08	83.094	83.094	83.094	83.094	83.094	133
2022-08-05	83.058	83.058	82.894	82.894	82.894	76
2022-08-04	84.721	84.721	84.721	84.721	84.721	499
2022-08-03	85.309	85.309	85.309	85.309	85.309	4
2022-08-01	83.008	83.008	83.008	83.008	83.008	44
2022-07-29	83.708	83.708	83.708	83.708	83.708	113
2022-07-28	84.008	84.008	82.798	82.798	82.798	158
2022-07-21	79.608	80.038	79.608	80.038	80.038	105
2022-07-20	78.926	78.926	78.926	78.926	78.926	42
2022-07-19	79.592	79.592	78.257	78.257	78.257	271
2022-07-18	75.311	75.311	75.311	75.311	75.311	34
2022-07-14	73.276	73.276	73.276	73.276	73.276	37
2022-07-08	74.574	74.574	74.574	74.574	74.574	232
2022-07-06	74.291	77.088	74.291	77.088	77.088	106
2022-07-05	75.800	76.731	75.800	76.731	76.731	640
2022-06-29	79.184	79.184	79.184	79.184	79.184	965
2022-06-23	73.744	73.744	73.744	73.744	73.744	27
2022-06-14	71.488	71.488	71.488	71.488	71.488	167
2022-06-10	80.285	80.285	80.285	80.285	80.285	161
2022-06-07	78.245	79.178	78.245	79.178	79.178	281
2022-06-06	79.221	79.221	79.221	79.221	79.221	116
2022-05-24	72.026	72.026	71.424	71.424	71.424	357
2022-05-23	73.514	73.514	73.514	73.514	73.514	75
2022-05-20	74.398	74.398	74.398	74.398	74.398	78
2022-05-19	70.863	70.863	70.863	70.863	70.863	100
2022-05-17	64.290	64.290	64.290	64.290	64.290	9
2022-05-16	62.750	62.750	62.750	62.750	62.750	18
2022-05-12	61.993	61.993	61.993	61.993	61.993	232
2022-05-11	62.792	62.792	62.792	62.792	62.792	273
2022-05-10	63.138	63.138	63.138	63.138	63.138	90
2022-05-09	62.705	62.705	62.705	62.705	62.705	2
2022-05-06	62.755	62.755	62.755	62.755	62.755	2
2022-05-03	64.814	64.814	64.814	64.814	64.814	11
2022-04-29	64.904	65.545	64.904	65.305	65.305	70
2022-04-28	63.705	63.705	63.705	63.705	63.705	3
2022-04-26	66.255	66.255	66.005	66.005	66.005	167
2022-04-25	67.000	67.000	66.345	66.345	66.345	640
2022-04-21	64.883	64.998	64.883	64.998	64.998	127
2022-04-05	63.255	63.255	63.255	63.255	63.255	348
2022-03-24	53.275	53.275	53.275	53.275	53.275	4
2022-03-22	51.950	51.950	51.950	51.950	51.950	4
2022-03-14	47.475	47.475	47.475	47.475	47.475	4
2022-02-22	45.584	45.584	45.584	45.584	45.584	52
2022-02-21	48.733	48.733	48.733	48.733	48.733	6
2022-01-24	46.458	46.458	45.130	45.130	45.130	7,508
2022-01-21	48.728	48.728	48.728	48.728	48.728	1,019
2022-01-20	48.916	50.433	48.916	50.433	50.433	964
2022-01-19	47.156	48.537	47.156	48.537	48.537	5,634

← NewerPage 17 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.