Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	71.500	72.300	71.400	71.800	71.800	3,821
2022-10-13	71.200	71.500	69.100	71.000	71.000	4,870
2022-10-12	70.000	71.100	69.700	70.900	70.900	10,701
2022-10-11	70.700	70.700	68.900	70.100	70.100	8,603
2022-10-10	70.800	71.600	69.700	70.900	70.900	6,166
2022-10-07	72.100	72.300	70.900	71.100	71.100	1,968
2022-10-06	74.000	74.000	71.500	71.500	71.500	3,920
2022-10-05	74.600	74.800	73.100	73.800	73.800	2,787
2022-10-04	72.900	74.600	72.900	74.100	74.100	9,765
2022-10-03	70.500	72.900	69.700	72.200	72.200	11,914
2022-09-30	70.600	72.200	69.600	71.600	71.600	5,302
2022-09-29	71.200	71.700	70.300	70.900	70.900	8,204
2022-09-28	69.500	71.000	68.400	70.700	70.700	15,928
2022-09-27	71.600	71.600	70.600	70.900	70.900	3,096
2022-09-26	70.800	72.200	70.100	70.900	70.900	8,042
2022-09-23	70.400	71.400	68.700	70.600	70.600	14,820
2022-09-22	71.500	73.400	70.300	71.000	71.000	5,739
2022-09-21	71.500	73.600	70.900	73.300	73.300	2,958
2022-09-20	71.500	72.400	70.400	72.000	72.000	5,809
2022-09-19	71.600	72.200	69.500	70.300	70.300	9,815
2022-09-16	72.500	73.300	70.400	70.800	70.800	13,026
2022-09-15	70.500	73.600	70.400	72.800	72.800	8,980
2022-09-14	72.200	72.500	69.100	70.500	70.500	21,950
2022-09-13	74.000	75.600	72.700	72.900	72.900	8,409
2022-09-12	75.500	76.000	74.100	74.800	74.800	8,780
2022-09-09	74.100	74.900	74.000	74.500	74.500	3,928
2022-09-08	73.000	74.100	70.900	73.500	73.500	9,730
2022-09-07	72.100	73.000	69.200	72.200	72.200	22,517
2022-09-06	73.300	73.900	71.000	71.100	71.100	12,718
2022-09-05	72.700	74.200	72.000	74.000	74.000	9,319
2022-09-02	72.300	75.000	72.300	75.000	75.000	8,325
2022-09-01	74.100	74.700	72.100	72.700	72.700	17,659
2022-08-31	77.300	77.900	75.000	75.500	75.500	11,621
2022-08-30	76.500	80.000	76.500	78.000	78.000	17,303
2022-08-29	79.900	79.900	75.000	77.100	77.100	31,447
2022-08-26	80.000	81.400	77.900	80.000	80.000	41,081
2022-08-25	84.800	85.400	79.600	79.700	79.700	19,325
2022-08-24	84.700	85.000	84.400	84.800	84.800	3,410
2022-08-23	83.100	85.000	83.100	84.400	84.400	8,305
2022-08-22	86.000	86.800	83.100	84.000	84.000	13,075
2022-08-19	86.100	87.000	85.100	86.400	86.400	6,617
2022-08-18	87.400	87.400	84.500	86.000	86.000	7,694
2022-08-17	87.100	87.900	86.400	87.100	87.100	14,771
2022-08-16	85.900	87.400	84.700	87.300	87.300	23,543
2022-08-15	83.600	84.800	82.500	84.500	84.500	12,473
2022-08-12	83.100	84.000	82.200	83.700	83.700	11,672
2022-08-11	81.500	83.600	81.500	83.400	83.400	4,073
2022-08-10	83.000	83.000	81.500	81.600	81.600	2,882
2022-08-09	82.800	84.000	82.200	82.800	82.800	3,140
2022-08-08	83.400	84.600	82.600	84.100	84.100	4,434
2022-08-05	84.000	84.200	82.200	83.300	83.300	3,232
2022-08-04	86.000	86.000	84.100	84.600	84.600	11,791
2022-08-03	85.300	86.000	82.600	85.300	85.300	24,100
2022-08-02	82.500	84.700	81.900	84.400	84.400	4,108
2022-08-01	83.100	84.000	81.300	83.000	83.000	4,035
2022-07-29	84.000	85.000	82.200	82.600	82.600	11,963
2022-07-28	84.000	84.000	81.200	84.000	84.000	8,789
2022-07-27	79.000	83.700	78.700	83.600	83.600	25,778
2022-07-26	76.200	80.000	76.200	79.400	79.400	2,453
2022-07-25	77.200	78.100	76.500	77.000	77.000	3,959

← NewerPage 18 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.