Formycon AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 23.050 | 23.050 | 22.700 | 22.800 | 22.800 | 1,905 |
| 2026-02-04 | 23.000 | 23.400 | 22.700 | 23.200 | 23.200 | 536 |
| 2026-02-03 | 22.800 | 23.075 | 22.800 | 22.900 | 22.900 | 295 |
| 2026-02-02 | 22.650 | 23.200 | 22.500 | 22.850 | 22.850 | 460 |
| 2026-01-30 | 23.200 | 23.450 | 22.900 | 23.100 | 23.100 | 36 |
| 2026-01-29 | 22.700 | 23.100 | 22.500 | 22.900 | 22.900 | 1,084 |
| 2026-01-28 | 23.200 | 23.200 | 22.850 | 22.950 | 22.950 | 157 |
| 2026-01-27 | 22.600 | 23.200 | 22.600 | 23.000 | 23.000 | 497 |
| 2026-01-26 | 23.600 | 23.600 | 22.400 | 23.500 | 23.500 | 2,391 |
| 2026-01-23 | 23.950 | 24.150 | 23.600 | 23.650 | 23.650 | 719 |
| 2026-01-22 | 23.650 | 24.400 | 23.650 | 24.200 | 24.200 | 265 |
| 2026-01-21 | 23.400 | 23.400 | 22.950 | 22.950 | 22.950 | 1,145 |
| 2026-01-20 | 23.000 | 23.000 | 22.650 | 22.650 | 22.650 | 862 |
| 2026-01-19 | 23.650 | 23.950 | 22.900 | 23.350 | 23.350 | 3,058 |
| 2026-01-16 | 24.225 | 24.250 | 24.150 | 24.150 | 24.150 | 77 |
| 2026-01-15 | 24.600 | 24.700 | 24.350 | 24.350 | 24.350 | 1,573 |
| 2026-01-14 | 25.650 | 25.700 | 25.100 | 25.100 | 25.100 | 1,224 |
| 2026-01-13 | 24.800 | 25.550 | 24.800 | 25.550 | 25.550 | 112 |
| 2026-01-12 | 25.900 | 25.900 | 24.900 | 25.400 | 25.400 | 903 |
| 2026-01-09 | 25.800 | 26.000 | 25.650 | 25.950 | 25.950 | 4,084 |
| 2026-01-08 | 25.600 | 26.100 | 25.550 | 25.900 | 25.900 | 1,777 |
| 2026-01-07 | 25.350 | 25.400 | 25.150 | 25.400 | 25.400 | 143 |
| 2026-01-06 | 25.600 | 25.600 | 25.250 | 25.450 | 25.450 | 2,101 |
| 2026-01-05 | 26.550 | 26.850 | 24.800 | 25.200 | 25.200 | 11,598 |
| 2026-01-02 | 26.100 | 26.500 | 25.800 | 25.800 | 25.800 | 115 |
| 2025-12-31 | 25.650 | 25.650 | 25.650 | 25.650 | 25.650 | 0 |
| 2025-12-30 | 25.350 | 25.700 | 25.200 | 25.650 | 25.650 | 594 |
| 2025-12-29 | 25.100 | 25.700 | 24.800 | 25.650 | 25.650 | 2,698 |
| 2025-12-24 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 0 |
| 2025-12-23 | 24.750 | 25.175 | 24.300 | 24.900 | 24.900 | 3,296 |
| 2025-12-22 | 23.950 | 24.400 | 23.600 | 24.400 | 24.400 | 798 |
| 2025-12-19 | 23.750 | 24.150 | 23.700 | 23.950 | 23.950 | 4,051 |
| 2025-12-18 | 23.800 | 23.850 | 22.975 | 23.700 | 23.700 | 728 |
| 2025-12-17 | 24.000 | 24.050 | 23.750 | 23.750 | 23.750 | 693 |
| 2025-12-16 | 23.350 | 23.400 | 23.150 | 23.230 | 23.230 | 386 |
| 2025-12-15 | 24.400 | 24.400 | 23.300 | 23.300 | 23.300 | 3,563 |
| 2025-12-12 | 24.100 | 24.100 | 23.150 | 23.800 | 23.800 | 2,472 |
| 2025-12-11 | 23.250 | 23.550 | 22.950 | 23.550 | 23.550 | 5,138 |
| 2025-12-10 | 24.200 | 24.200 | 22.900 | 23.100 | 23.100 | 3,217 |
| 2025-12-09 | 24.850 | 25.900 | 23.900 | 23.900 | 23.900 | 8,306 |
| 2025-12-08 | 24.850 | 25.300 | 24.600 | 25.050 | 25.050 | 3,533 |
| 2025-12-05 | 25.150 | 25.200 | 24.800 | 25.200 | 25.200 | 6,721 |
| 2025-12-04 | 24.750 | 25.500 | 24.750 | 25.500 | 25.500 | 1,940 |
| 2025-12-03 | 22.800 | 23.000 | 22.650 | 23.000 | 23.000 | 2,294 |
| 2025-12-02 | 23.100 | 23.200 | 22.800 | 22.800 | 22.800 | 801 |
| 2025-12-01 | 24.500 | 24.500 | 23.300 | 23.300 | 23.300 | 2,057 |
| 2025-11-28 | 24.900 | 25.050 | 24.350 | 24.350 | 24.350 | 282 |
| 2025-11-27 | 25.000 | 25.000 | 24.350 | 24.600 | 24.600 | 50 |
| 2025-11-26 | 24.300 | 25.200 | 24.300 | 24.400 | 24.400 | 9,125 |
| 2025-11-25 | 22.700 | 23.950 | 22.700 | 23.750 | 23.750 | 22,744 |
| 2025-11-24 | 23.500 | 23.500 | 22.500 | 23.000 | 23.000 | 7,754 |
| 2025-11-21 | 23.100 | 23.400 | 23.050 | 23.150 | 23.150 | 343 |
| 2025-11-20 | 23.350 | 23.725 | 23.350 | 23.650 | 23.650 | 712 |
| 2025-11-19 | 23.550 | 23.550 | 22.800 | 23.500 | 23.500 | 3,501 |
| 2025-11-18 | 23.000 | 23.000 | 22.000 | 22.100 | 22.100 | 1,880 |
| 2025-11-17 | 22.000 | 23.350 | 21.800 | 23.150 | 23.150 | 25,289 |
| 2025-11-14 | 20.550 | 20.750 | 20.350 | 20.750 | 20.750 | 1,385 |
| 2025-11-13 | 21.550 | 21.550 | 20.600 | 20.850 | 20.850 | 2,782 |
| 2025-11-12 | 21.850 | 21.950 | 21.450 | 21.600 | 21.600 | 2,204 |
| 2025-11-11 | 21.500 | 21.850 | 20.925 | 21.300 | 21.300 | 2,233 |
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.