Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	48.000	48.500	47.350	47.950	47.950	8,158
2024-03-08	49.300	49.300	47.550	47.600	47.600	11,119
2024-03-07	48.700	49.600	47.950	49.600	49.600	3,963
2024-03-06	47.050	48.500	47.050	48.000	48.000	5,048
2024-03-05	47.250	47.250	46.400	46.550	46.550	2,750
2024-03-04	48.850	49.450	47.000	47.200	47.200	4,964
2024-03-01	48.600	48.800	47.150	48.500	48.500	9,274
2024-02-29	48.500	48.800	47.800	48.200	48.200	10,916
2024-02-28	50.400	51.100	48.650	48.650	48.650	6,514
2024-02-27	49.800	51.000	49.250	50.700	50.700	7,762
2024-02-26	50.400	50.400	49.300	49.800	49.800	9,326
2024-02-23	54.000	54.000	50.400	50.700	50.700	11,771
2024-02-22	55.000	55.000	53.500	53.700	53.700	2,792
2024-02-21	53.800	55.400	53.800	54.800	54.800	9,368
2024-02-20	55.400	55.400	53.200	53.500	53.500	3,900
2024-02-19	55.300	55.600	54.200	55.200	55.200	7,342
2024-02-16	56.300	56.800	55.000	55.000	55.000	7,370
2024-02-15	54.600	56.000	54.100	55.800	55.800	4,876
2024-02-14	53.500	54.600	52.800	54.600	54.600	3,107
2024-02-13	52.500	55.000	52.500	53.200	53.200	20,627
2024-02-12	51.000	52.500	51.000	52.200	52.200	7,190
2024-02-09	51.300	51.500	49.550	50.900	50.900	10,032
2024-02-08	48.750	52.100	48.750	51.000	51.000	10,816
2024-02-07	48.650	50.800	48.400	48.900	48.900	9,744
2024-02-06	47.000	48.750	46.500	48.350	48.350	6,784
2024-02-05	47.750	48.000	46.600	46.600	46.600	10,788
2024-02-02	49.050	49.100	47.900	48.050	48.050	7,215
2024-02-01	50.900	50.900	48.600	48.600	48.600	3,320
2024-01-31	51.700	51.700	49.750	50.500	50.500	6,730
2024-01-30	52.800	53.800	51.300	51.300	51.300	16,661
2024-01-29	49.700	50.700	49.400	50.700	50.700	5,891
2024-01-26	48.650	49.700	48.650	49.400	49.400	2,954
2024-01-25	49.350	49.800	48.850	49.050	49.050	6,603
2024-01-24	49.500	50.100	48.650	49.550	49.550	7,549
2024-01-23	48.300	50.000	47.650	49.200	49.200	8,188
2024-01-22	48.500	49.400	47.450	48.600	48.600	11,596
2024-01-19	49.050	49.050	46.700	48.050	48.050	8,356
2024-01-18	49.500	49.600	47.400	48.700	48.700	13,484
2024-01-17	49.500	49.500	46.100	46.500	46.500	21,791
2024-01-16	51.000	51.400	48.900	49.100	49.100	9,559
2024-01-15	53.000	53.000	50.500	51.200	51.200	9,219
2024-01-12	52.000	52.500	52.000	52.500	52.500	1,162
2024-01-11	53.000	53.700	51.700	51.700	51.700	8,643
2024-01-10	52.800	53.300	52.300	52.700	52.700	4,392
2024-01-09	53.400	53.400	52.600	53.000	53.000	2,618
2024-01-08	52.800	53.400	52.200	53.100	53.100	6,996
2024-01-05	54.400	54.400	52.200	52.800	52.800	14,348
2024-01-04	52.700	54.500	52.700	54.100	54.100	7,592
2024-01-03	57.000	57.000	51.800	53.000	53.000	23,770
2024-01-02	56.400	57.000	55.800	57.000	57.000	8,200
2023-12-29	55.500	56.500	54.700	56.400	56.400	6,049
2023-12-28	56.600	57.300	55.400	55.900	55.900	5,639
2023-12-27	54.800	56.500	54.600	56.100	56.100	15,567
2023-12-22	53.900	54.000	52.400	53.800	53.800	13,731
2023-12-21	55.800	55.800	53.700	54.300	54.300	7,388
2023-12-20	55.100	56.900	54.400	56.100	56.100	9,387
2023-12-19	55.000	55.800	54.400	55.100	55.100	14,074
2023-12-18	56.400	56.400	54.500	55.100	55.100	12,667
2023-12-15	56.500	57.400	56.500	56.800	56.800	6,055
2023-12-14	56.700	57.300	56.200	57.000	57.000	22,817

← NewerPage 12 of 22 · 1,274 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.