Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	48.850	50.500	48.850	49.850	49.850	11,070
2024-06-05	47.450	49.400	47.400	48.850	48.850	18,779
2024-06-04	46.000	47.500	45.650	47.000	47.000	12,385
2024-06-03	44.900	46.450	44.300	46.000	46.000	11,355
2024-05-31	42.750	44.300	41.950	44.300	44.300	25,385
2024-05-30	42.400	43.050	42.250	43.000	43.000	12,276
2024-05-29	43.600	43.650	41.300	42.550	42.550	17,215
2024-05-28	44.400	45.000	43.500	44.200	44.200	4,524
2024-05-27	41.800	44.300	41.800	44.050	44.050	9,119
2024-05-24	42.050	42.300	41.200	42.150	42.150	5,144
2024-05-23	44.000	44.000	41.950	42.350	42.350	7,588
2024-05-22	41.650	43.700	41.500	43.700	43.700	6,491
2024-05-21	43.450	43.600	41.400	41.550	41.550	6,884
2024-05-20	44.300	44.500	43.550	43.750	43.750	3,480
2024-05-17	44.650	44.700	43.700	44.300	44.300	16,595
2024-05-16	44.550	44.750	43.650	44.300	44.300	16,206
2024-05-15	44.800	44.950	43.000	43.600	43.600	16,830
2024-05-14	42.400	44.200	42.400	43.600	43.600	9,028
2024-05-13	42.900	43.100	42.500	42.750	42.750	7,373
2024-05-10	44.200	45.750	42.750	42.750	42.750	12,374
2024-05-09	42.850	43.400	42.650	43.150	43.150	2,375
2024-05-08	44.250	45.200	42.350	42.600	42.600	11,661
2024-05-07	46.500	46.800	44.850	44.850	44.850	8,311
2024-05-06	43.000	46.700	43.000	46.350	46.350	15,704
2024-05-03	41.350	43.800	41.350	43.200	43.200	25,965
2024-05-02	40.600	41.450	40.550	41.000	41.000	7,942
2024-04-30	41.700	41.850	40.400	40.950	40.950	15,180
2024-04-29	40.100	41.600	39.900	41.600	41.600	11,579
2024-04-26	39.700	39.950	39.500	39.950	39.950	4,802
2024-04-25	39.350	39.900	39.350	39.700	39.700	5,054
2024-04-24	39.050	39.950	38.650	39.100	39.100	6,386
2024-04-23	38.600	40.400	38.600	39.100	39.100	16,546
2024-04-22	38.250	39.500	37.650	38.200	38.200	24,448
2024-04-19	39.550	39.550	38.600	38.650	38.650	8,463
2024-04-18	40.200	40.450	38.600	39.700	39.700	18,632
2024-04-17	43.000	43.000	39.550	40.200	40.200	29,768
2024-04-16	44.950	44.950	42.900	43.000	43.000	14,274
2024-04-15	47.300	47.300	45.100	45.200	45.200	7,026
2024-04-12	46.600	47.450	46.300	46.450	46.450	4,916
2024-04-11	45.700	47.500	45.700	46.250	46.250	6,144
2024-04-10	46.500	46.900	45.600	45.950	45.950	4,008
2024-04-09	45.800	47.300	45.550	46.250	46.250	5,354
2024-04-08	46.300	46.700	45.400	45.650	45.650	4,995
2024-04-05	46.600	46.600	45.500	46.000	46.000	6,249
2024-04-04	45.900	46.500	45.750	46.500	46.500	1,911
2024-04-03	45.550	45.850	44.900	45.600	45.600	5,346
2024-04-02	46.550	46.550	44.900	45.150	45.150	4,810
2024-03-28	46.700	47.000	46.050	46.350	46.350	5,021
2024-03-27	45.950	46.800	45.300	46.350	46.350	2,405
2024-03-26	45.600	45.600	44.750	45.500	45.500	1,922
2024-03-25	46.900	46.950	45.000	45.450	45.450	4,964
2024-03-22	46.450	47.400	46.300	47.150	47.150	2,298
2024-03-21	46.250	47.050	45.600	46.200	46.200	4,153
2024-03-20	44.950	46.300	44.650	46.050	46.050	6,118
2024-03-19	46.000	46.000	44.750	44.750	44.750	2,815
2024-03-18	46.150	47.450	45.500	45.750	45.750	8,039
2024-03-15	45.500	46.000	44.400	45.300	45.300	9,320
2024-03-14	46.900	47.300	44.700	45.550	45.550	22,640
2024-03-13	47.850	49.000	46.800	46.850	46.850	10,158
2024-03-12	48.000	48.500	47.450	48.200	48.200	4,876

← NewerPage 11 of 22 · 1,277 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.