Formycon AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 52.700 | 53.300 | 52.500 | 52.900 | 52.900 | 3,299 |
| 2024-08-29 | 52.200 | 53.300 | 52.100 | 52.700 | 52.700 | 2,104 |
| 2024-08-28 | 52.200 | 52.700 | 50.300 | 51.700 | 51.700 | 4,411 |
| 2024-08-27 | 53.300 | 54.000 | 52.300 | 52.300 | 52.300 | 1,612 |
| 2024-08-26 | 52.400 | 53.600 | 52.400 | 53.100 | 53.100 | 1,431 |
| 2024-08-23 | 52.200 | 53.500 | 52.100 | 52.600 | 52.600 | 6,972 |
| 2024-08-22 | 50.900 | 52.500 | 50.900 | 52.000 | 52.000 | 3,973 |
| 2024-08-21 | 49.850 | 51.300 | 49.850 | 50.600 | 50.600 | 2,579 |
| 2024-08-20 | 48.950 | 49.850 | 48.950 | 49.400 | 49.400 | 2,369 |
| 2024-08-19 | 49.000 | 49.800 | 48.650 | 49.050 | 49.050 | 5,774 |
| 2024-08-16 | 51.500 | 51.500 | 49.100 | 49.200 | 49.200 | 4,232 |
| 2024-08-15 | 50.000 | 52.100 | 49.450 | 51.200 | 51.200 | 5,344 |
| 2024-08-14 | 52.300 | 52.300 | 49.750 | 49.750 | 49.750 | 3,806 |
| 2024-08-13 | 49.300 | 51.400 | 49.300 | 50.900 | 50.900 | 5,108 |
| 2024-08-12 | 49.400 | 51.000 | 48.150 | 49.200 | 49.200 | 7,865 |
| 2024-08-09 | 48.200 | 50.100 | 48.100 | 49.500 | 49.500 | 7,541 |
| 2024-08-08 | 49.500 | 49.500 | 46.700 | 48.550 | 48.550 | 8,160 |
| 2024-08-07 | 49.300 | 51.000 | 48.750 | 50.000 | 50.000 | 7,305 |
| 2024-08-06 | 45.800 | 51.000 | 45.800 | 48.800 | 48.800 | 21,245 |
| 2024-08-05 | 46.300 | 46.650 | 42.750 | 44.900 | 44.900 | 26,705 |
| 2024-08-02 | 52.300 | 52.300 | 48.700 | 48.700 | 48.700 | 6,297 |
| 2024-08-01 | 53.100 | 53.700 | 51.900 | 52.600 | 52.600 | 5,387 |
| 2024-07-31 | 52.600 | 53.300 | 52.100 | 52.900 | 52.900 | 7,170 |
| 2024-07-30 | 50.800 | 52.200 | 50.500 | 52.200 | 52.200 | 3,475 |
| 2024-07-29 | 52.400 | 52.400 | 49.850 | 50.100 | 50.100 | 4,490 |
| 2024-07-26 | 49.800 | 52.300 | 49.400 | 51.900 | 51.900 | 6,775 |
| 2024-07-24 | 50.900 | 50.900 | 49.500 | 50.500 | 50.500 | 6,948 |
| 2024-07-23 | 52.200 | 52.200 | 50.400 | 50.900 | 50.900 | 2,348 |
| 2024-07-22 | 51.900 | 52.800 | 51.400 | 51.900 | 51.900 | 4,878 |
| 2024-07-19 | 53.400 | 53.400 | 51.200 | 51.500 | 51.500 | 2,915 |
| 2024-07-18 | 53.200 | 53.900 | 53.000 | 53.500 | 53.500 | 1,919 |
| 2024-07-17 | 53.900 | 54.500 | 53.200 | 53.300 | 53.300 | 6,567 |
| 2024-07-16 | 54.500 | 54.500 | 53.600 | 53.900 | 53.900 | 3,324 |
| 2024-07-15 | 54.800 | 55.100 | 53.800 | 54.200 | 54.200 | 2,070 |
| 2024-07-12 | 55.000 | 55.900 | 54.600 | 54.900 | 54.900 | 3,481 |
| 2024-07-11 | 54.800 | 55.800 | 54.300 | 55.300 | 55.300 | 10,045 |
| 2024-07-10 | 54.100 | 55.300 | 53.500 | 55.200 | 55.200 | 10,092 |
| 2024-07-09 | 55.800 | 55.800 | 54.000 | 54.300 | 54.300 | 4,366 |
| 2024-07-08 | 56.100 | 56.900 | 55.400 | 55.900 | 55.900 | 6,912 |
| 2024-07-05 | 54.300 | 56.400 | 54.300 | 56.000 | 56.000 | 4,417 |
| 2024-07-04 | 55.000 | 56.100 | 54.600 | 54.700 | 54.700 | 5,347 |
| 2024-07-03 | 55.400 | 56.800 | 54.000 | 54.800 | 54.800 | 12,009 |
| 2024-07-02 | 54.800 | 55.300 | 54.000 | 54.900 | 54.900 | 11,332 |
| 2024-07-01 | 53.500 | 54.500 | 51.300 | 53.800 | 53.800 | 15,820 |
| 2024-06-28 | 54.200 | 54.500 | 51.800 | 51.800 | 51.800 | 11,501 |
| 2024-06-27 | 55.500 | 55.900 | 54.200 | 54.200 | 54.200 | 9,527 |
| 2024-06-26 | 56.000 | 56.000 | 54.800 | 55.200 | 55.200 | 9,142 |
| 2024-06-25 | 54.700 | 55.800 | 54.000 | 55.800 | 55.800 | 12,890 |
| 2024-06-24 | 53.000 | 55.000 | 51.600 | 54.700 | 54.700 | 8,604 |
| 2024-06-21 | 50.200 | 53.500 | 49.750 | 52.300 | 52.300 | 19,373 |
| 2024-06-20 | 48.950 | 51.000 | 48.200 | 50.000 | 50.000 | 6,341 |
| 2024-06-19 | 47.200 | 49.200 | 46.500 | 48.500 | 48.500 | 4,266 |
| 2024-06-18 | 47.100 | 47.650 | 46.000 | 47.600 | 47.600 | 4,219 |
| 2024-06-17 | 46.050 | 46.550 | 45.700 | 46.400 | 46.400 | 7,026 |
| 2024-06-14 | 48.400 | 49.250 | 46.000 | 46.250 | 46.250 | 4,793 |
| 2024-06-13 | 49.050 | 50.600 | 48.300 | 48.400 | 48.400 | 18,293 |
| 2024-06-12 | 48.900 | 48.950 | 47.450 | 48.700 | 48.700 | 6,755 |
| 2024-06-11 | 50.100 | 51.100 | 48.200 | 48.500 | 48.500 | 5,453 |
| 2024-06-10 | 48.600 | 50.500 | 48.600 | 50.100 | 50.100 | 5,475 |
| 2024-06-07 | 50.000 | 50.000 | 48.300 | 49.400 | 49.400 | 9,386 |
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.