Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	92.000	94.100	90.100	92.000	92.000	15,955
2023-01-06	89.100	93.000	88.900	92.500	92.500	15,528
2023-01-05	87.000	89.600	87.000	88.500	88.500	4,895
2023-01-04	87.600	89.700	86.300	87.600	87.600	7,120
2023-01-03	88.400	91.600	86.300	86.500	86.500	12,295
2023-01-02	87.000	88.700	86.700	88.400	88.400	2,217
2022-12-30	86.200	86.800	85.900	86.500	86.500	4,187
2022-12-29	84.600	86.800	84.600	86.200	86.200	4,009
2022-12-28	86.900	87.000	84.700	85.000	85.000	4,397
2022-12-27	86.300	87.000	85.700	86.700	86.700	4,686
2022-12-23	85.700	86.500	84.600	86.000	86.000	9,665
2022-12-22	87.800	88.300	85.100	85.100	85.100	8,564
2022-12-21	89.400	89.500	86.900	87.100	87.100	4,935
2022-12-20	88.800	89.800	88.100	88.900	88.900	4,380
2022-12-19	89.500	90.000	88.700	90.000	90.000	12,378
2022-12-16	85.700	91.600	85.300	89.900	89.900	26,699
2022-12-15	85.500	85.500	82.200	82.900	82.900	9,917
2022-12-14	86.200	86.800	85.100	86.100	86.100	3,192
2022-12-13	88.700	88.700	86.100	86.900	86.900	7,548
2022-12-12	87.000	88.600	86.300	88.600	88.600	8,573
2022-12-09	84.400	87.000	83.800	87.000	87.000	7,439
2022-12-08	83.700	85.200	82.300	84.300	84.300	6,258
2022-12-07	82.600	84.000	82.100	82.900	82.900	4,763
2022-12-06	84.600	84.900	83.000	83.000	83.000	8,444
2022-12-05	84.500	85.400	82.900	84.600	84.600	9,141
2022-12-02	83.900	85.000	82.700	84.300	84.300	9,428
2022-12-01	83.600	85.000	82.500	83.500	83.500	7,592
2022-11-30	81.400	83.600	80.600	83.600	83.600	14,842
2022-11-29	81.100	81.900	79.100	81.600	81.600	5,049
2022-11-28	82.100	82.800	80.500	81.400	81.400	2,231
2022-11-25	82.500	83.300	80.900	82.300	82.300	7,552
2022-11-24	76.600	83.100	76.500	83.100	83.100	20,787
2022-11-23	79.000	79.000	76.400	76.700	76.700	6,369
2022-11-22	79.300	79.500	77.200	78.900	78.900	6,427
2022-11-21	79.300	79.700	77.500	79.300	79.300	3,015
2022-11-18	78.000	79.700	76.700	79.100	79.100	10,925
2022-11-17	73.800	78.500	73.400	78.500	78.500	30,528
2022-11-16	72.500	74.300	72.000	74.300	74.300	9,019
2022-11-15	72.700	72.700	71.200	72.500	72.500	1,638
2022-11-14	72.800	73.400	71.800	72.000	72.000	3,017
2022-11-11	73.000	73.000	71.100	72.500	72.500	3,972
2022-11-10	74.700	74.800	72.000	72.300	72.300	4,507
2022-11-09	74.400	74.600	73.100	74.600	74.600	5,007
2022-11-08	74.000	74.500	73.700	74.100	74.100	3,717
2022-11-07	72.200	74.000	72.200	73.300	73.300	2,544
2022-11-04	72.000	73.700	70.800	72.200	72.200	4,947
2022-11-03	72.700	73.600	71.300	72.600	72.600	6,355
2022-11-02	73.200	73.600	72.500	72.500	72.500	1,950
2022-11-01	74.900	75.000	72.900	72.900	72.900	3,724
2022-10-31	73.000	74.300	72.200	74.000	74.000	5,466
2022-10-28	74.100	75.000	72.800	74.200	74.200	2,408
2022-10-27	76.000	76.000	74.000	74.600	74.600	6,312
2022-10-26	74.400	76.500	73.900	75.900	75.900	9,247
2022-10-25	72.600	74.300	72.600	74.200	74.200	2,375
2022-10-24	71.600	73.900	71.600	72.800	72.800	2,179
2022-10-21	70.100	72.600	69.700	72.000	72.000	4,899
2022-10-20	71.200	71.200	70.500	70.800	70.800	983
2022-10-19	74.400	74.400	71.600	71.900	71.900	6,613
2022-10-18	73.000	74.400	73.000	74.200	74.200	2,655
2022-10-17	72.000	73.600	71.400	73.400	73.400	2,356

← NewerPage 17 of 22 · 1,278 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.