Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	27.400	28.250	27.250	27.550	27.550	646
2025-02-25	27.350	28.250	27.250	27.500	27.500	538
2025-02-24	29.200	32.150	26.850	27.350	27.350	2,975
2025-02-21	30.950	31.200	29.350	29.850	29.850	2,624
2025-02-20	30.700	31.000	28.950	30.400	30.400	5,236
2025-02-19	32.900	32.900	29.900	29.900	29.900	2,215
2025-02-18	33.250	34.350	31.800	33.200	33.200	6,944
2025-02-17	36.400	37.000	27.750	33.815	33.815	16,191
2025-02-14	50.700	50.700	50.100	50.200	50.200	72
2025-02-13	51.700	51.700	50.300	50.300	50.300	260
2025-02-12	52.600	52.600	50.800	50.900	50.900	23
2025-02-11	52.000	52.900	52.000	52.500	52.500	30
2025-02-10	52.500	53.000	52.500	53.000	53.000	39
2025-02-07	54.400	54.400	52.800	52.800	52.800	164
2025-02-06	54.200	54.800	54.200	54.800	54.800	336
2025-02-05	51.700	53.600	51.700	53.300	53.300	153
2025-02-04	53.500	53.500	51.600	52.000	52.000	157
2025-02-03	52.700	53.200	52.200	52.500	52.500	680
2025-01-31	54.800	54.800	54.000	54.000	54.000	212
2025-01-30	54.700	54.700	53.900	54.100	54.100	47
2025-01-29	55.200	55.200	52.000	52.000	52.000	25,011
2025-01-28	53.000	54.800	53.000	54.800	54.800	31
2025-01-27	54.500	54.500	53.000	53.000	53.000	52
2025-01-24	55.200	55.300	54.300	54.900	54.900	626
2025-01-23	55.500	55.500	54.500	55.000	55.000	466
2025-01-22	54.800	55.800	54.500	55.400	55.400	226
2025-01-21	55.500	55.500	52.000	54.769	54.769	105,732
2025-01-20	57.000	57.900	55.900	57.012	57.012	7,171
2025-01-17	57.300	57.600	53.000	53.000	53.000	45,374
2025-01-16	58.500	59.100	56.800	57.780	57.780	4,154
2025-01-15	60.000	61.800	57.700	58.965	58.965	5,219
2025-01-14	60.000	60.500	58.400	59.400	59.400	248
2025-01-13	63.700	63.700	59.900	60.400	60.400	502
2025-01-10	62.100	64.300	61.500	62.600	62.600	1,640
2025-01-09	60.500	61.800	60.500	61.600	61.600	105
2025-01-08	59.400	61.000	59.200	61.000	61.000	413
2025-01-07	55.900	60.000	55.900	60.000	60.000	848
2025-01-06	54.700	54.700	53.700	53.700	53.700	19
2025-01-03	54.600	54.600	54.600	54.600	54.600	5
2025-01-02	53.600	54.700	53.500	54.700	54.700	109
2024-12-30	53.100	53.100	51.900	52.100	52.100	100
2024-12-27	52.400	52.400	52.400	52.400	52.400	50
2024-12-23	51.800	53.000	51.800	53.000	53.000	187
2024-12-20	51.300	51.300	50.000	51.300	51.300	164
2024-12-19	53.200	53.200	51.700	51.700	51.700	359
2024-12-18	52.600	53.200	52.600	53.200	53.200	31
2024-12-17	54.000	54.000	52.500	52.700	52.700	57
2024-12-16	53.100	54.000	52.840	54.000	54.000	687
2024-12-13	53.500	53.500	53.000	53.400	53.400	587
2024-12-12	55.000	55.200	53.400	53.500	53.500	717
2024-12-11	53.300	54.600	53.300	54.600	54.600	566
2024-12-10	54.100	54.100	53.100	53.200	53.200	112
2024-12-09	52.400	53.600	52.100	53.600	53.600	130
2024-12-06	51.000	52.300	51.000	52.300	52.300	126
2024-12-05	50.400	51.095	50.400	51.095	51.095	1,134
2024-12-04	49.550	49.800	48.900	49.500	49.500	115
2024-12-03	50.700	50.700	48.050	48.500	48.500	6
2024-12-02	49.450	50.400	49.250	50.400	50.400	171
2024-11-29	50.200	51.400	49.950	49.950	49.950	736
2024-11-28	48.900	50.600	48.900	50.000	50.000	200

← NewerPage 8 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.