Formycon AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 79.900 | 80.700 | 76.500 | 76.500 | 76.500 | 6,098 |
| 2022-07-21 | 79.200 | 80.700 | 79.200 | 79.600 | 79.600 | 7,582 |
| 2022-07-20 | 79.300 | 79.900 | 78.200 | 78.900 | 78.900 | 3,312 |
| 2022-07-19 | 75.900 | 79.600 | 75.000 | 79.600 | 79.600 | 9,391 |
| 2022-07-18 | 75.000 | 76.000 | 75.000 | 75.800 | 75.800 | 1,428 |
| 2022-07-15 | 73.500 | 75.700 | 73.500 | 75.000 | 75.000 | 8,846 |
| 2022-07-14 | 73.200 | 74.500 | 72.600 | 72.700 | 72.700 | 4,004 |
| 2022-07-13 | 73.800 | 75.000 | 72.900 | 74.500 | 74.500 | 6,730 |
| 2022-07-12 | 75.000 | 75.000 | 73.900 | 74.000 | 74.000 | 4,293 |
| 2022-07-11 | 73.900 | 76.900 | 73.900 | 75.800 | 75.800 | 2,673 |
| 2022-07-08 | 74.800 | 75.300 | 74.000 | 74.700 | 74.700 | 3,101 |
| 2022-07-07 | 75.300 | 75.900 | 74.800 | 75.800 | 75.800 | 4,240 |
| 2022-07-06 | 76.300 | 77.100 | 72.900 | 74.300 | 74.300 | 9,457 |
| 2022-07-05 | 78.300 | 78.400 | 74.600 | 76.300 | 76.300 | 6,721 |
| 2022-07-04 | 77.400 | 78.800 | 76.900 | 78.500 | 78.500 | 7,402 |
| 2022-07-01 | 77.000 | 77.800 | 75.800 | 77.400 | 77.400 | 4,914 |
| 2022-06-30 | 77.600 | 77.600 | 74.900 | 76.500 | 76.500 | 8,144 |
| 2022-06-29 | 79.700 | 81.000 | 76.700 | 77.000 | 77.000 | 19,003 |
| 2022-06-28 | 77.000 | 79.800 | 77.000 | 79.500 | 79.500 | 7,304 |
| 2022-06-27 | 76.600 | 79.200 | 75.800 | 77.000 | 77.000 | 8,156 |
| 2022-06-24 | 75.900 | 81.400 | 75.600 | 77.400 | 77.400 | 24,326 |
| 2022-06-23 | 74.900 | 75.500 | 73.200 | 74.900 | 74.900 | 2,416 |
| 2022-06-22 | 77.000 | 77.000 | 72.600 | 73.600 | 73.600 | 12,746 |
| 2022-06-21 | 76.900 | 80.000 | 76.700 | 77.200 | 77.200 | 11,331 |
| 2022-06-20 | 73.100 | 77.400 | 73.100 | 76.700 | 76.700 | 4,497 |
| 2022-06-17 | 71.200 | 75.800 | 71.200 | 74.000 | 74.000 | 9,203 |
| 2022-06-16 | 73.700 | 73.700 | 69.700 | 70.000 | 70.000 | 8,063 |
| 2022-06-15 | 72.400 | 73.700 | 71.600 | 73.000 | 73.000 | 6,321 |
| 2022-06-14 | 74.500 | 74.500 | 70.900 | 71.000 | 71.000 | 7,599 |
| 2022-06-13 | 74.400 | 76.200 | 71.800 | 72.100 | 72.100 | 10,293 |
| 2022-06-10 | 80.500 | 80.500 | 74.500 | 75.000 | 75.000 | 22,975 |
| 2022-06-09 | 82.100 | 83.500 | 79.400 | 80.100 | 80.100 | 17,912 |
| 2022-06-08 | 79.800 | 82.600 | 79.600 | 82.200 | 82.200 | 19,801 |
| 2022-06-07 | 78.600 | 79.800 | 77.200 | 79.200 | 79.200 | 10,693 |
| 2022-06-06 | 78.600 | 80.000 | 78.600 | 79.400 | 79.400 | 3,719 |
| 2022-06-03 | 78.400 | 81.000 | 78.000 | 78.500 | 78.500 | 12,985 |
| 2022-06-02 | 74.500 | 78.500 | 74.500 | 78.200 | 78.200 | 21,922 |
| 2022-06-01 | 74.400 | 74.600 | 73.100 | 74.000 | 74.000 | 3,531 |
| 2022-05-31 | 73.800 | 74.500 | 72.600 | 74.200 | 74.200 | 6,317 |
| 2022-05-30 | 73.900 | 74.600 | 73.000 | 73.400 | 73.400 | 9,128 |
| 2022-05-27 | 73.000 | 74.600 | 72.700 | 74.300 | 74.300 | 6,625 |
| 2022-05-26 | 72.500 | 73.000 | 71.600 | 72.800 | 72.800 | 1,705 |
| 2022-05-25 | 72.100 | 74.000 | 71.400 | 71.600 | 71.600 | 5,195 |
| 2022-05-24 | 72.600 | 73.400 | 70.300 | 71.800 | 71.800 | 12,419 |
| 2022-05-23 | 75.900 | 76.000 | 72.500 | 73.200 | 73.200 | 6,976 |
| 2022-05-20 | 72.100 | 75.700 | 72.100 | 75.000 | 75.000 | 21,076 |
| 2022-05-19 | 67.300 | 73.400 | 65.100 | 73.100 | 73.100 | 13,828 |
| 2022-05-18 | 69.700 | 72.000 | 69.500 | 69.500 | 69.500 | 18,402 |
| 2022-05-17 | 62.800 | 68.800 | 62.500 | 68.000 | 68.000 | 29,140 |
| 2022-05-16 | 63.200 | 63.200 | 62.000 | 62.800 | 62.800 | 2,932 |
| 2022-05-13 | 62.600 | 64.000 | 62.000 | 62.900 | 62.900 | 7,090 |
| 2022-05-12 | 61.600 | 62.700 | 59.900 | 62.600 | 62.600 | 10,682 |
| 2022-05-11 | 63.000 | 63.500 | 61.400 | 62.100 | 62.100 | 7,000 |
| 2022-05-10 | 62.700 | 63.500 | 62.500 | 63.500 | 63.500 | 3,772 |
| 2022-05-09 | 62.300 | 63.600 | 61.200 | 62.800 | 62.800 | 9,009 |
| 2022-05-06 | 63.900 | 63.900 | 62.400 | 62.800 | 62.800 | 5,462 |
| 2022-05-05 | 65.900 | 65.900 | 63.100 | 63.100 | 63.100 | 4,418 |
| 2022-05-04 | 65.200 | 66.300 | 64.400 | 65.000 | 65.000 | 3,897 |
| 2022-05-03 | 64.600 | 65.300 | 64.200 | 65.200 | 65.200 | 1,592 |
| 2022-05-02 | 65.800 | 65.800 | 64.000 | 64.000 | 64.000 | 1,338 |
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.