Formycon AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 24.750 | 25.300 | 24.750 | 24.800 | 24.800 | 586 |
| 2025-08-15 | 25.250 | 25.500 | 24.925 | 24.975 | 24.975 | 523 |
| 2025-08-14 | 25.250 | 25.800 | 24.800 | 24.800 | 24.800 | 1,109 |
| 2025-08-13 | 24.000 | 24.950 | 23.600 | 24.800 | 24.800 | 3,837 |
| 2025-08-12 | 26.100 | 26.100 | 24.950 | 25.300 | 25.300 | 1,595 |
| 2025-08-11 | 25.675 | 25.675 | 24.800 | 24.800 | 24.800 | 2,342 |
| 2025-08-08 | 25.350 | 26.050 | 25.350 | 25.900 | 25.900 | 2,077 |
| 2025-08-07 | 25.650 | 26.100 | 25.200 | 25.250 | 25.250 | 387 |
| 2025-08-06 | 25.550 | 26.150 | 25.550 | 25.600 | 25.600 | 10,569 |
| 2025-08-05 | 26.800 | 27.050 | 24.900 | 25.250 | 25.250 | 663 |
| 2025-08-04 | 26.650 | 27.300 | 26.650 | 26.850 | 26.850 | 4,678 |
| 2025-08-01 | 27.950 | 27.950 | 26.350 | 26.500 | 26.500 | 268 |
| 2025-07-31 | 29.500 | 29.500 | 28.050 | 28.200 | 28.200 | 310 |
| 2025-07-30 | 30.100 | 30.100 | 29.250 | 29.700 | 29.700 | 593 |
| 2025-07-29 | 30.200 | 30.650 | 29.800 | 29.950 | 29.950 | 1,070 |
| 2025-07-28 | 30.350 | 31.300 | 29.950 | 30.450 | 30.450 | 5,747 |
| 2025-07-25 | 30.250 | 31.000 | 29.700 | 30.350 | 30.350 | 8,097 |
| 2025-07-24 | 29.800 | 30.700 | 29.600 | 30.450 | 30.450 | 3,440 |
| 2025-07-23 | 28.950 | 29.450 | 28.800 | 29.200 | 29.200 | 656 |
| 2025-07-22 | 28.850 | 29.300 | 28.000 | 28.150 | 28.150 | 2,918 |
| 2025-07-21 | 30.000 | 30.000 | 29.250 | 29.250 | 29.250 | 18 |
| 2025-07-18 | 29.850 | 30.250 | 29.450 | 29.450 | 29.450 | 354 |
| 2025-07-17 | 29.850 | 30.100 | 29.550 | 29.600 | 29.600 | 2,314 |
| 2025-07-16 | 29.500 | 29.700 | 29.350 | 29.600 | 29.600 | 1,439 |
| 2025-07-15 | 30.200 | 30.650 | 29.550 | 29.550 | 29.550 | 2,671 |
| 2025-07-14 | 29.900 | 29.900 | 29.200 | 29.850 | 29.850 | 347 |
| 2025-07-11 | 30.350 | 30.350 | 29.800 | 30.100 | 30.100 | 1,721 |
| 2025-07-10 | 29.350 | 30.550 | 29.350 | 30.550 | 30.550 | 12,277 |
| 2025-07-09 | 28.650 | 29.000 | 28.500 | 28.500 | 28.500 | 127 |
| 2025-07-08 | 28.300 | 28.550 | 28.100 | 28.250 | 28.250 | 832 |
| 2025-07-07 | 29.100 | 29.100 | 28.950 | 29.050 | 29.050 | 906 |
| 2025-07-04 | 28.950 | 29.300 | 28.800 | 29.300 | 29.300 | 1,159 |
| 2025-07-03 | 29.700 | 29.950 | 29.050 | 29.250 | 29.250 | 5,444 |
| 2025-07-02 | 28.300 | 29.600 | 28.100 | 29.500 | 29.500 | 3,295 |
| 2025-07-01 | 27.550 | 28.100 | 27.400 | 27.650 | 27.650 | 3,441 |
| 2025-06-30 | 29.500 | 29.500 | 28.000 | 28.000 | 28.000 | 1,940 |
| 2025-06-27 | 30.050 | 30.150 | 28.950 | 29.300 | 29.300 | 5,323 |
| 2025-06-26 | 29.050 | 30.550 | 28.600 | 29.850 | 29.850 | 16,456 |
| 2025-06-25 | 27.400 | 29.200 | 26.900 | 28.000 | 28.000 | 5,557 |
| 2025-06-24 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 73 |
| 2025-06-23 | 26.200 | 26.225 | 25.900 | 26.000 | 26.000 | 2,903 |
| 2025-06-20 | 26.900 | 26.900 | 26.500 | 26.500 | 26.500 | 3,000 |
| 2025-06-19 | 26.450 | 26.700 | 26.300 | 26.300 | 26.300 | 1,743 |
| 2025-06-18 | 26.450 | 26.950 | 26.450 | 26.587 | 26.587 | 8,449 |
| 2025-06-17 | 27.400 | 27.400 | 25.850 | 26.599 | 26.599 | 5,902 |
| 2025-06-16 | 28.150 | 28.150 | 27.250 | 27.650 | 27.650 | 2,828 |
| 2025-06-13 | 27.050 | 27.650 | 27.050 | 27.513 | 27.513 | 7,516 |
| 2025-06-12 | 29.350 | 29.600 | 28.350 | 28.350 | 28.350 | 1,844 |
| 2025-06-11 | 28.600 | 29.950 | 28.500 | 29.800 | 29.800 | 1,020 |
| 2025-06-10 | 28.900 | 29.650 | 28.500 | 28.600 | 28.600 | 8,287 |
| 2025-06-09 | 27.300 | 29.500 | 27.300 | 28.355 | 28.355 | 34,195 |
| 2025-06-06 | 27.650 | 27.650 | 27.000 | 27.350 | 27.350 | 1,758 |
| 2025-06-05 | 27.050 | 28.250 | 26.850 | 27.749 | 27.749 | 8,131 |
| 2025-06-04 | 25.350 | 27.300 | 25.200 | 26.100 | 26.100 | 4,423 |
| 2025-06-03 | 24.050 | 25.050 | 24.050 | 25.050 | 25.050 | 1,551 |
| 2025-06-02 | 23.600 | 23.850 | 23.250 | 23.850 | 23.850 | 104 |
| 2025-05-30 | 23.300 | 24.200 | 23.200 | 23.875 | 23.875 | 2,822 |
| 2025-05-29 | 22.900 | 23.050 | 22.700 | 22.950 | 22.950 | 190 |
| 2025-05-28 | 23.150 | 23.150 | 22.650 | 22.800 | 22.800 | 604 |
| 2025-05-27 | 23.250 | 23.350 | 23.050 | 23.250 | 23.250 | 608 |
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.