Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	22.750	23.400	22.750	23.000	23.000	338
2025-05-23	22.400	22.900	22.000	22.250	22.250	2,406
2025-05-22	22.500	22.500	21.950	22.400	22.400	463
2025-05-21	23.300	23.300	22.650	22.950	22.950	2,357
2025-05-20	22.800	23.550	22.700	23.300	23.300	238
2025-05-19	22.750	22.950	22.700	22.950	22.950	554
2025-05-16	23.150	23.150	22.700	22.700	22.700	27
2025-05-15	23.200	23.250	22.800	23.000	23.000	283
2025-05-14	23.500	23.850	23.200	23.400	23.400	354
2025-05-13	24.250	24.600	23.350	23.500	23.500	307
2025-05-12	24.100	24.250	22.700	24.250	24.250	435
2025-05-09	24.750	24.750	24.050	24.200	24.200	2,062
2025-05-08	23.750	24.550	23.600	24.350	24.350	3,524
2025-05-07	23.500	23.800	23.500	23.683	23.683	2,228
2025-05-06	23.000	23.800	23.000	23.800	23.800	68
2025-05-02	23.200	23.650	23.200	23.250	23.250	1,006
2025-05-01	23.200	23.200	23.200	23.200	23.200	0
2025-04-30	23.250	23.700	23.150	23.200	23.200	149
2025-04-29	22.900	23.300	22.650	22.650	22.650	157
2025-04-28	22.850	23.300	22.700	22.850	22.850	175
2025-04-25	22.950	23.100	22.950	23.000	23.000	21
2025-04-24	22.600	22.800	22.400	22.800	22.800	77
2025-04-23	22.650	22.950	22.500	22.500	22.500	180
2025-04-22	22.450	22.550	21.350	22.000	22.000	151
2025-04-17	23.350	24.650	22.800	22.800	22.800	88
2025-04-16	23.800	23.800	23.050	23.350	23.350	88
2025-04-15	23.000	24.050	23.000	23.956	23.956	4,844
2025-04-14	21.850	22.450	21.850	22.050	22.050	353
2025-04-11	21.850	21.850	20.800	21.650	21.650	197
2025-04-10	22.800	22.800	21.650	22.050	22.050	149
2025-04-09	21.900	21.900	20.250	20.400	20.400	300
2025-04-08	22.400	22.400	22.100	22.400	22.400	142
2025-04-07	19.200	22.050	19.200	22.050	22.050	1,983
2025-04-04	23.000	23.300	21.900	23.300	23.300	4,668
2025-04-03	23.700	23.700	22.900	23.050	23.050	989
2025-04-02	23.650	24.100	23.500	23.550	23.550	945
2025-04-01	23.550	23.900	23.400	23.700	23.700	138
2025-03-31	23.100	23.100	22.500	22.850	22.850	2,054
2025-03-28	24.250	24.350	23.750	24.350	24.350	607
2025-03-27	25.600	25.650	24.350	24.500	24.500	729
2025-03-26	26.100	26.250	25.600	26.150	26.150	380
2025-03-25	27.000	27.250	26.450	26.850	26.850	150
2025-03-24	26.650	27.200	26.650	26.950	26.950	189
2025-03-21	26.950	26.950	26.200	26.651	26.651	109
2025-03-20	26.250	27.050	26.250	26.800	26.800	467
2025-03-19	26.500	26.800	26.300	26.500	26.500	15
2025-03-18	27.650	27.800	26.150	26.400	26.400	363
2025-03-17	27.450	27.600	26.900	27.250	27.250	504
2025-03-14	27.100	27.800	26.850	27.700	27.700	346
2025-03-13	25.100	26.600	25.100	26.300	26.300	565
2025-03-12	24.600	25.650	24.300	25.650	25.650	159
2025-03-11	25.200	25.350	24.250	24.250	24.250	537
2025-03-10	26.200	26.350	25.100	25.200	25.200	478
2025-03-07	25.350	25.800	25.000	25.800	25.800	257
2025-03-06	26.350	26.700	25.300	25.700	25.700	325
2025-03-05	26.350	26.850	26.000	26.500	26.500	395
2025-03-04	26.200	26.250	25.300	25.350	25.350	1,478
2025-03-03	26.700	27.650	26.050	27.000	27.000	387
2025-02-28	27.300	27.300	26.699	26.699	26.699	1,808
2025-02-27	27.400	27.800	26.950	27.350	27.350	352

← NewerPage 7 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.