Formycon AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 47.650 | 48.650 | 47.650 | 48.650 | 48.650 | 29 |
| 2024-11-26 | 47.250 | 49.450 | 47.250 | 48.350 | 48.350 | 240 |
| 2024-11-25 | 47.300 | 48.500 | 47.300 | 48.500 | 48.500 | 240 |
| 2024-11-22 | 46.000 | 47.100 | 46.000 | 47.100 | 47.100 | 191 |
| 2024-11-21 | 47.100 | 47.100 | 46.500 | 46.500 | 46.500 | 99 |
| 2024-11-20 | 46.250 | 46.950 | 46.250 | 46.950 | 46.950 | 34 |
| 2024-11-18 | 47.550 | 48.250 | 46.050 | 46.500 | 46.500 | 105 |
| 2024-11-15 | 45.400 | 45.450 | 45.200 | 45.300 | 45.300 | 597 |
| 2024-11-14 | 47.000 | 47.000 | 46.950 | 46.950 | 46.950 | 360 |
| 2024-11-13 | 47.750 | 47.800 | 46.700 | 47.200 | 47.200 | 115 |
| 2024-11-12 | 47.450 | 47.700 | 47.150 | 47.700 | 47.700 | 133 |
| 2024-11-07 | 48.300 | 48.400 | 48.300 | 48.350 | 48.350 | 17 |
| 2024-11-04 | 50.700 | 51.600 | 50.700 | 51.600 | 51.600 | 296 |
| 2024-10-31 | 48.200 | 48.200 | 46.850 | 46.850 | 46.850 | 42 |
| 2024-10-30 | 48.700 | 48.700 | 48.500 | 48.650 | 48.650 | 15 |
| 2024-10-29 | 49.500 | 49.500 | 49.300 | 49.500 | 49.500 | 5 |
| 2024-10-28 | 50.400 | 50.400 | 50.400 | 50.400 | 50.400 | 9 |
| 2024-10-25 | 50.700 | 50.700 | 50.200 | 50.300 | 50.300 | 591 |
| 2024-10-23 | 51.800 | 51.900 | 50.600 | 51.760 | 51.760 | 221 |
| 2024-10-22 | 52.300 | 52.300 | 51.600 | 52.000 | 52.000 | 311 |
| 2024-10-21 | 53.000 | 53.000 | 52.000 | 52.000 | 52.000 | 2 |
| 2024-10-18 | 52.800 | 53.100 | 52.800 | 53.100 | 53.100 | 360 |
| 2024-10-17 | 52.400 | 52.400 | 52.000 | 52.000 | 52.000 | 323 |
| 2024-10-16 | 52.900 | 53.400 | 52.900 | 53.000 | 53.000 | 556 |
| 2024-10-15 | 50.500 | 51.900 | 50.500 | 51.500 | 51.500 | 150 |
| 2024-10-14 | 51.530 | 51.800 | 50.800 | 51.000 | 51.000 | 584 |
| 2024-10-11 | 50.500 | 52.000 | 50.500 | 51.300 | 51.300 | 116 |
| 2024-10-08 | 52.500 | 52.700 | 51.700 | 51.700 | 51.700 | 7 |
| 2024-10-07 | 52.500 | 53.600 | 52.500 | 52.700 | 52.700 | 170 |
| 2024-10-04 | 51.100 | 52.700 | 51.100 | 52.700 | 52.700 | 2 |
| 2024-10-02 | 52.400 | 52.400 | 50.700 | 50.900 | 50.900 | 39 |
| 2024-10-01 | 55.000 | 55.000 | 51.400 | 51.600 | 51.600 | 967 |
| 2024-09-30 | 53.900 | 54.500 | 53.700 | 54.400 | 54.400 | 246 |
| 2024-09-27 | 53.400 | 53.400 | 53.000 | 53.400 | 53.400 | 90 |
| 2024-09-26 | 51.000 | 52.800 | 50.900 | 52.800 | 52.800 | 172 |
| 2024-09-25 | 49.400 | 49.400 | 49.250 | 49.250 | 49.250 | 110 |
| 2024-09-24 | 49.300 | 50.100 | 49.300 | 50.100 | 50.100 | 19 |
| 2024-09-23 | 47.050 | 48.850 | 47.050 | 48.850 | 48.850 | 377 |
| 2024-09-20 | 49.300 | 49.300 | 48.500 | 48.500 | 48.500 | 28 |
| 2024-09-19 | 49.850 | 50.500 | 49.850 | 50.000 | 50.000 | 11 |
| 2024-09-18 | 49.800 | 49.950 | 49.800 | 49.950 | 49.950 | 3 |
| 2024-09-16 | 49.250 | 50.500 | 49.250 | 49.750 | 49.750 | 128 |
| 2024-09-13 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 2 |
| 2024-09-12 | 49.950 | 49.950 | 49.950 | 49.950 | 49.950 | 1 |
| 2024-09-11 | 47.600 | 48.550 | 47.600 | 48.550 | 48.550 | 28 |
| 2024-09-10 | 49.650 | 49.950 | 49.350 | 49.350 | 49.350 | 24 |
| 2024-09-09 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 16 |
| 2024-09-06 | 51.100 | 51.700 | 50.800 | 51.500 | 51.500 | 220 |
| 2024-09-05 | 51.900 | 51.900 | 51.900 | 51.900 | 51.900 | 200 |
| 2024-09-03 | 52.000 | 52.400 | 52.000 | 52.200 | 52.200 | 249 |
| 2024-09-02 | 53.400 | 53.600 | 51.600 | 52.100 | 52.100 | 48 |
| 2024-08-30 | 53.300 | 53.300 | 53.300 | 53.300 | 53.300 | 18 |
| 2024-08-28 | 52.300 | 52.700 | 50.900 | 50.900 | 50.900 | 180 |
| 2024-08-27 | 53.200 | 53.200 | 52.100 | 52.100 | 52.100 | 225 |
| 2024-08-23 | 52.700 | 53.200 | 52.500 | 52.700 | 52.700 | 220 |
| 2024-08-22 | 52.200 | 52.200 | 51.400 | 51.900 | 51.900 | 63 |
| 2024-08-21 | 49.850 | 51.100 | 49.850 | 50.700 | 50.700 | 87 |
| 2024-08-20 | 49.450 | 49.450 | 49.300 | 49.300 | 49.300 | 2 |
| 2024-08-19 | 49.450 | 49.450 | 48.950 | 48.950 | 48.950 | 67 |
| 2024-08-16 | 51.500 | 51.500 | 49.100 | 49.100 | 49.100 | 119 |
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.