Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	18.800	18.800	18.800	18.800	18.800	3
2026-07-24	18.940	18.940	18.780	18.780	18.780	49
2026-07-23	19.220	19.500	18.480	18.760	18.760	822
2026-07-22	18.100	18.680	18.100	18.580	18.580	636
2026-07-21	17.920	18.360	17.920	18.360	18.360	340
2026-07-20	17.900	18.100	17.900	18.100	18.100	14
2026-07-17	17.840	17.980	17.800	17.980	17.980	463
2026-07-16	18.280	18.280	17.940	17.940	17.940	20
2026-07-15	18.200	18.540	18.200	18.540	18.540	35
2026-07-14	18.060	18.060	17.860	17.980	17.980	8
2026-07-13	18.320	18.660	18.200	18.200	18.200	429
2026-07-10	19.000	19.000	19.000	19.000	19.000	1
2026-07-09	18.940	19.000	18.780	19.000	19.000	20
2026-07-08	19.260	19.260	18.480	18.640	18.640	88
2026-07-07	19.180	19.180	19.160	19.160	19.160	9
2026-07-06	19.480	19.480	19.100	19.200	19.200	41
2026-07-03	19.440	19.680	19.440	19.680	19.680	1
2026-07-02	18.940	19.760	18.940	19.620	19.620	166
2026-07-01	19.360	19.400	19.360	19.400	19.400	11
2026-06-30	20.050	20.300	19.820	19.820	19.820	117
2026-06-29	19.160	19.160	19.160	19.160	19.160	348
2026-06-26	18.540	18.540	18.460	18.540	18.540	1,103
2026-06-25	19.620	19.860	19.440	19.440	19.440	18
2026-06-24	19.760	19.760	19.760	19.760	19.760	0
2026-06-23	19.760	19.760	19.760	19.760	19.760	2
2026-06-22	19.960	19.960	19.340	19.340	19.340	1,280
2026-06-19	19.600	19.980	19.600	19.980	19.980	1
2026-06-18	19.900	20.100	19.740	19.740	19.740	3
2026-06-17	20.000	20.000	20.000	20.000	20.000	10
2026-06-16	20.250	20.500	20.250	20.500	20.500	29
2026-06-15	21.250	21.550	20.200	20.200	20.200	1,256
2026-06-12	20.100	21.200	19.900	20.700	20.700	161
2026-06-11	19.760	19.760	19.760	19.760	19.760	0
2026-06-10	19.760	19.760	19.760	19.760	19.760	1
2026-06-09	20.050	20.500	19.800	20.500	20.500	1,554
2026-06-08	19.880	20.500	19.820	20.500	20.500	406
2026-06-05	20.850	20.850	20.850	20.850	20.850	0
2026-06-04	20.400	20.850	20.150	20.850	20.850	691
2026-06-03	21.200	21.200	20.600	20.600	20.600	505
2026-06-02	22.000	22.000	21.200	21.550	21.550	344
2026-06-01	22.325	22.400	22.300	22.400	22.400	1,373
2026-05-29	21.550	22.250	21.500	22.250	22.250	2,606
2026-05-28	20.600	21.350	20.200	21.350	21.350	1,645
2026-05-27	20.500	21.100	20.450	20.550	20.550	647
2026-05-26	19.860	20.350	19.860	20.150	20.150	600
2026-05-25	20.300	20.350	20.075	20.350	20.350	120
2026-05-22	19.680	19.880	19.460	19.740	19.740	848
2026-05-21	20.500	20.550	19.440	19.660	19.660	231
2026-05-20	18.180	20.150	18.100	19.000	19.000	509
2026-05-19	19.240	19.310	18.400	18.500	18.500	723
2026-05-18	18.440	19.020	18.440	19.020	19.020	137
2026-05-15	19.100	19.100	18.840	18.840	18.840	2
2026-05-14	19.380	19.380	18.760	18.760	18.760	494
2026-05-13	19.060	19.060	18.680	19.020	19.020	137
2026-05-12	18.600	18.620	18.500	18.500	18.500	703
2026-05-11	18.800	18.820	18.420	18.760	18.760	86
2026-05-08	19.000	19.000	18.540	18.580	18.580	1,910
2026-05-07	18.580	19.420	18.580	19.400	19.400	391
2026-05-06	17.980	18.320	17.980	18.300	18.300	1,030
2026-05-05	17.840	17.940	17.700	17.700	17.700	4,261

← NewerPage 2 of 5 · 252 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.