Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	18.960	18.960	17.660	17.800	17.800	239
2026-05-01	17.940	17.940	17.940	17.940	17.940	0
2026-04-30	18.100	18.100	17.800	17.940	17.940	4
2026-04-29	17.780	17.800	17.700	17.700	17.700	9
2026-04-28	17.920	17.920	17.760	17.760	17.760	874
2026-04-27	18.500	18.500	18.020	18.020	18.020	1,214
2026-04-24	18.220	18.540	18.220	18.260	18.260	28
2026-04-23	19.080	19.240	18.500	18.520	18.520	749
2026-04-22	18.980	18.980	17.840	18.100	18.100	92
2026-04-21	19.360	19.400	19.100	19.220	19.220	155
2026-04-20	19.760	19.760	19.000	19.000	19.000	1,642
2026-04-17	18.940	19.940	18.940	19.500	19.500	140
2026-04-16	18.790	19.180	18.740	19.100	19.100	578
2026-04-15	18.560	18.720	18.380	18.480	18.480	14
2026-04-14	18.210	18.360	18.100	18.300	18.300	226
2026-04-13	17.960	17.960	17.000	17.880	17.880	1,132
2026-04-10	17.690	17.880	17.600	17.600	17.600	571
2026-04-09	18.820	18.820	17.420	17.760	17.760	2,964
2026-04-08	18.660	18.660	18.160	18.160	18.160	246
2026-04-07	18.580	18.700	17.760	17.760	17.760	102
2026-04-02	19.120	19.120	18.240	18.580	18.580	22
2026-04-01	19.240	19.240	18.360	18.940	18.940	121
2026-03-31	17.680	18.020	17.680	18.020	18.020	175
2026-03-30	17.440	17.440	17.260	17.260	17.260	827
2026-03-27	17.720	17.760	17.200	17.500	17.500	283
2026-03-26	18.200	18.200	17.680	18.000	18.000	1,476
2026-03-25	17.780	17.960	17.780	17.920	17.920	72
2026-03-24	17.060	17.060	17.060	17.060	17.060	5
2026-03-23	16.500	17.340	15.900	16.980	16.980	5,139
2026-03-20	17.700	17.700	16.580	16.820	16.820	1,881
2026-03-19	19.480	19.480	17.360	17.380	17.380	1,749
2026-03-18	20.100	20.100	20.000	20.050	20.050	225
2026-03-17	19.560	19.700	19.020	19.700	19.700	1,943
2026-03-16	18.880	19.180	18.880	19.180	19.180	71
2026-03-13	19.020	19.020	19.020	19.020	19.020	0
2026-03-12	19.860	19.860	19.180	19.180	19.180	286
2026-03-11	20.500	20.500	19.680	19.680	19.680	729
2026-03-10	19.980	20.250	19.710	19.710	19.710	235
2026-03-09	19.560	19.560	18.900	19.180	19.180	2,487
2026-03-06	20.550	20.900	19.720	19.720	19.720	1,753
2026-03-05	21.550	21.800	19.760	19.760	19.760	117
2026-03-04	21.375	21.750	21.375	21.750	21.750	65
2026-03-03	22.150	22.150	21.550	21.800	21.800	193
2026-03-02	22.150	22.600	22.100	22.550	22.550	2,863
2026-02-27	22.950	22.950	22.700	22.700	22.700	76
2026-02-26	23.000	23.000	22.550	23.000	23.000	129
2026-02-25	21.950	23.200	21.800	23.200	23.200	1,540
2026-02-24	21.075	21.075	20.700	20.700	20.700	1,713
2026-02-23	22.450	22.500	21.300	21.300	21.300	1,130
2026-02-20	23.150	23.150	22.650	22.800	22.800	1,694
2026-02-19	23.600	23.600	23.150	23.150	23.150	2,757
2026-02-18	23.850	23.850	23.400	23.725	23.725	4,115
2026-02-17	23.250	23.850	23.050	23.850	23.850	2,008
2026-02-16	23.600	23.750	23.600	23.750	23.750	2
2026-02-13	23.550	23.900	23.550	23.900	23.900	35
2026-02-12	23.625	23.625	23.400	23.400	23.400	1,622
2026-02-11	23.400	24.150	23.150	23.900	23.900	125
2026-02-10	23.450	23.700	23.350	23.350	23.350	362
2026-02-09	22.950	23.400	22.950	23.400	23.400	65
2026-02-06	22.850	23.000	22.800	23.000	23.000	73

← NewerPage 3 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.