Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	57.300	57.400	56.500	56.600	56.600	4,108
2023-12-12	57.000	57.800	55.700	57.300	57.300	12,473
2023-12-11	58.100	58.100	56.400	57.200	57.200	6,250
2023-12-08	56.600	59.400	55.900	58.500	58.500	7,960
2023-12-07	59.700	60.400	55.800	57.000	57.000	20,122
2023-12-06	61.200	61.200	58.600	59.300	59.300	9,951
2023-12-05	60.400	61.900	59.400	61.300	61.300	8,387
2023-12-04	67.300	67.800	60.400	60.400	60.400	17,381
2023-12-01	66.100	67.200	64.300	67.200	67.200	12,123
2023-11-30	65.500	66.800	64.800	65.900	65.900	13,467
2023-11-29	64.000	65.000	62.900	64.400	64.400	16,180
2023-11-28	61.700	64.700	61.600	64.400	64.400	8,775
2023-11-27	61.600	62.400	61.200	61.600	61.600	3,999
2023-11-24	61.600	61.700	61.400	61.600	61.600	352
2023-11-23	62.100	62.200	60.900	62.000	62.000	1,931
2023-11-22	61.100	61.900	60.600	61.600	61.600	3,540
2023-11-21	63.500	63.600	60.800	61.400	61.400	6,057
2023-11-20	62.000	63.500	60.600	63.400	63.400	15,917
2023-11-17	61.700	62.400	61.700	61.900	61.900	2,382
2023-11-16	65.200	65.200	60.800	61.200	61.200	5,388
2023-11-15	64.900	65.400	63.800	64.600	64.600	2,675
2023-11-14	64.000	65.500	62.600	64.900	64.900	14,807
2023-11-13	61.400	64.000	60.900	63.700	63.700	7,260
2023-11-10	63.500	63.500	61.500	62.300	62.300	10,635
2023-11-09	61.400	64.500	61.000	64.300	64.300	13,277
2023-11-08	61.500	62.500	61.300	61.600	61.600	5,453
2023-11-07	60.600	61.600	60.400	61.500	61.500	1,768
2023-11-06	59.800	61.000	58.700	60.200	60.200	5,518
2023-11-03	60.500	60.800	59.400	60.300	60.300	6,013
2023-11-02	58.800	61.400	58.700	60.700	60.700	14,424
2023-11-01	56.200	58.800	55.800	58.600	58.600	6,187
2023-10-31	54.500	56.800	54.500	55.700	55.700	10,405
2023-10-30	54.200	54.700	54.000	54.100	54.100	6,204
2023-10-27	52.800	54.600	52.800	54.300	54.300	12,821
2023-10-26	53.100	54.200	52.100	53.300	53.300	14,187
2023-10-25	53.000	54.200	52.800	53.600	53.600	18,709
2023-10-24	51.300	53.600	51.300	52.900	52.900	11,040
2023-10-23	52.000	52.000	50.500	51.400	51.400	8,319
2023-10-20	50.900	52.700	49.750	52.200	52.200	8,150
2023-10-19	54.300	54.600	51.200	51.500	51.500	4,662
2023-10-18	54.500	54.500	54.000	54.300	54.300	4,538
2023-10-17	54.700	54.700	53.700	54.000	54.000	6,831
2023-10-16	56.600	56.600	54.400	54.800	54.800	4,452
2023-10-13	58.800	58.800	56.000	56.200	56.200	10,293
2023-10-12	55.600	58.700	55.600	58.300	58.300	18,024
2023-10-11	56.000	56.400	55.000	55.200	55.200	7,973
2023-10-10	52.000	56.500	52.000	56.200	56.200	13,833
2023-10-09	51.900	51.900	49.700	50.200	50.200	12,260
2023-10-06	51.600	53.100	49.700	52.800	52.800	16,054
2023-10-05	54.100	54.300	51.400	51.400	51.400	17,159
2023-10-04	55.800	55.800	54.500	54.500	54.500	4,133
2023-10-03	57.400	57.400	55.800	56.200	56.200	4,742
2023-10-02	58.500	58.900	56.900	57.300	57.300	7,633
2023-09-29	58.800	59.000	58.000	58.300	58.300	6,534
2023-09-28	57.600	57.600	56.300	56.500	56.500	2,705
2023-09-27	56.800	58.000	56.800	57.300	57.300	5,021
2023-09-26	55.300	56.900	54.600	56.800	56.800	6,073
2023-09-25	57.600	57.600	53.500	54.900	54.900	22,069
2023-09-22	57.600	58.200	57.300	57.800	57.800	1,915
2023-09-21	58.900	60.500	57.500	57.600	57.600	10,851

← NewerPage 13 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.