Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	19.540	20.450	19.540	20.450	20.450	2,262
2025-11-07	19.980	19.980	19.100	19.220	19.220	5,281
2025-11-06	20.150	20.300	19.945	19.945	19.945	1,914
2025-11-05	20.500	20.600	19.820	19.820	19.820	770
2025-11-04	21.000	21.200	20.900	20.950	20.950	1,736
2025-11-03	22.100	22.150	21.300	21.300	21.300	2,413
2025-10-31	21.950	22.300	21.950	22.050	22.050	69
2025-10-30	22.250	22.300	22.100	22.200	22.200	146
2025-10-29	23.250	23.250	22.350	22.350	22.350	237
2025-10-28	22.250	22.600	22.250	22.550	22.550	1,842
2025-10-27	22.500	22.850	22.500	22.850	22.850	3,293
2025-10-24	23.350	23.350	22.700	22.700	22.700	1,737
2025-10-23	23.550	23.550	22.750	23.100	23.100	3,315
2025-10-22	24.100	24.100	23.350	23.350	23.350	249
2025-10-21	24.000	24.300	24.000	24.000	24.000	2,698
2025-10-20	23.700	23.850	23.350	23.800	23.800	3,869
2025-10-17	24.050	24.050	23.200	23.400	23.400	361
2025-10-16	23.600	24.450	23.600	24.450	24.450	2,917
2025-10-15	23.700	23.700	23.200	23.200	23.200	2,063
2025-10-14	24.350	24.350	23.450	23.450	23.450	747
2025-10-13	24.750	25.450	24.150	24.350	24.350	5,946
2025-10-10	25.100	25.450	24.600	24.750	24.750	729
2025-10-09	25.250	25.450	24.750	25.250	25.250	3,570
2025-10-08	25.250	25.350	24.950	25.100	25.100	18,473
2025-10-07	25.650	25.650	25.150	25.300	25.300	260
2025-10-06	25.600	26.350	25.475	25.550	25.550	2,307
2025-10-03	25.550	25.950	24.850	25.250	25.250	8,332
2025-10-02	24.300	25.550	24.100	25.500	25.500	8,887
2025-10-01	22.750	22.950	21.950	22.950	22.950	2,461
2025-09-30	22.250	22.500	22.000	22.500	22.500	6,976
2025-09-29	22.500	22.750	22.200	22.300	22.300	2,065
2025-09-26	22.300	22.300	21.900	21.900	21.900	707
2025-09-25	23.050	23.050	22.650	22.650	22.650	123
2025-09-24	23.150	23.400	22.950	23.100	23.100	1,238
2025-09-23	23.400	23.450	23.350	23.350	23.350	52
2025-09-22	24.050	24.300	23.000	23.000	23.000	1,474
2025-09-19	23.150	23.700	23.150	23.700	23.700	604
2025-09-18	22.650	23.800	22.550	22.750	22.750	4,893
2025-09-17	22.300	22.700	22.100	22.450	22.450	4,436
2025-09-16	21.500	21.950	21.350	21.600	21.600	2,675
2025-09-15	22.150	22.200	21.150	21.450	21.450	2,722
2025-09-12	22.350	22.400	22.150	22.347	22.347	5,376
2025-09-11	23.000	23.000	22.000	22.200	22.200	2,722
2025-09-10	22.800	23.000	22.650	22.800	22.800	481
2025-09-09	23.250	23.250	22.800	22.950	22.950	272
2025-09-08	23.450	23.550	23.250	23.250	23.250	82
2025-09-05	23.400	23.450	23.200	23.200	23.200	936
2025-09-04	23.650	23.650	22.900	23.150	23.150	3,795
2025-09-03	24.500	24.500	23.150	23.150	23.150	3,681
2025-09-02	24.150	24.225	23.900	24.000	24.000	137
2025-09-01	24.450	24.825	24.300	24.600	24.600	355
2025-08-29	24.650	24.650	24.100	24.100	24.100	1,107
2025-08-28	23.800	24.950	23.800	24.850	24.850	807
2025-08-27	24.000	24.200	23.650	24.200	24.200	1,193
2025-08-26	24.050	24.200	23.800	24.200	24.200	3,272
2025-08-25	24.500	24.650	24.250	24.650	24.650	233
2025-08-22	24.350	25.050	24.350	24.450	24.450	181
2025-08-21	24.650	24.650	23.900	24.150	24.150	155
2025-08-20	24.700	24.900	24.400	24.550	24.550	2,097
2025-08-19	25.100	25.100	24.700	24.950	24.950	3,670

← NewerPage 5 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.