Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	18.800	19.000	18.700	18.820	18.820	4,190
2026-07-24	18.700	18.900	18.680	18.880	18.880	325
2026-07-23	19.500	19.500	18.400	19.000	19.000	1,418
2026-07-22	18.100	18.780	18.100	18.780	18.780	2,436
2026-07-21	17.880	18.600	17.840	18.600	18.600	3,721
2026-07-20	17.900	18.320	17.820	18.040	18.040	2,616
2026-07-17	17.940	18.060	17.680	17.700	17.700	5,258
2026-07-16	18.040	18.260	17.820	17.940	17.940	8,993
2026-07-15	18.600	18.600	17.860	18.160	18.160	824
2026-07-14	18.040	18.400	17.740	18.260	18.260	4,315
2026-07-13	18.060	18.760	18.060	18.160	18.160	3,503
2026-07-10	18.980	18.980	18.720	18.800	18.800	1,138
2026-07-09	18.940	19.000	18.660	19.000	19.000	1,782
2026-07-08	18.900	19.000	18.240	18.520	18.520	7,068
2026-07-07	19.580	19.580	18.700	18.700	18.700	3,117
2026-07-06	19.300	19.460	18.940	19.320	19.320	1,670
2026-07-03	19.400	19.640	18.940	19.120	19.120	2,200
2026-07-02	18.900	20.250	18.900	19.680	19.680	3,998
2026-07-01	19.660	19.660	19.060	19.100	19.100	1,701
2026-06-30	18.900	20.250	18.900	19.700	19.700	13,344
2026-06-29	19.180	19.180	18.840	19.020	19.020	2,337
2026-06-26	19.000	19.000	18.360	18.880	18.880	7,032
2026-06-25	19.800	19.860	19.100	19.280	19.280	8,485
2026-06-24	20.300	20.350	19.720	19.940	19.940	4,439
2026-06-23	19.880	20.350	19.520	20.350	20.350	6,147
2026-06-22	20.000	20.000	19.340	19.600	19.600	5,017
2026-06-19	19.600	19.900	19.600	19.740	19.740	2,858
2026-06-18	20.000	20.400	19.600	19.600	19.600	8,050
2026-06-17	19.900	20.150	19.900	19.940	19.940	5,121
2026-06-16	20.700	21.350	19.820	19.980	19.980	18,879
2026-06-15	22.100	22.100	20.000	20.000	20.000	6,182
2026-06-12	20.000	21.100	19.900	20.550	20.550	13,283
2026-06-11	19.500	20.400	19.500	20.050	20.050	6,863
2026-06-10	20.400	20.400	19.500	19.500	19.500	3,497
2026-06-09	19.800	20.500	19.800	20.100	20.100	8,367
2026-06-08	21.950	21.950	19.800	20.100	20.100	4,011
2026-06-05	20.600	21.200	20.600	20.650	20.650	5,844
2026-06-04	20.350	21.000	20.100	20.700	20.700	3,538
2026-06-03	21.250	21.250	20.050	20.050	20.050	13,180
2026-06-02	22.700	22.700	21.250	21.500	21.500	4,917
2026-06-01	22.500	22.600	21.850	22.050	22.050	11,305
2026-05-29	21.650	22.700	21.350	22.600	22.600	20,578
2026-05-28	20.350	21.500	20.100	21.300	21.300	10,906
2026-05-27	20.050	21.100	20.050	20.250	20.250	42,582
2026-05-26	19.500	20.250	19.500	20.000	20.000	4,099
2026-05-25	20.200	20.800	20.000	20.800	20.800	3,336
2026-05-22	19.740	20.200	19.280	20.050	20.050	19,003
2026-05-21	20.550	20.550	19.340	19.660	19.660	7,648
2026-05-20	18.000	20.800	18.000	20.800	20.800	19,941
2026-05-19	18.960	19.600	18.180	18.180	18.180	11,727
2026-05-18	18.660	18.960	18.360	18.700	18.700	9,726
2026-05-15	19.600	19.600	18.420	18.880	18.880	6,428
2026-05-14	19.400	19.400	18.700	19.000	19.000	4,065
2026-05-13	18.800	19.180	18.500	19.160	19.160	11,778
2026-05-12	18.620	18.700	18.300	18.300	18.300	5,695
2026-05-11	18.460	19.060	18.420	19.060	19.060	7,471
2026-05-08	19.060	19.060	18.320	18.800	18.800	9,373
2026-05-07	18.780	19.600	18.560	19.460	19.460	16,393
2026-05-06	17.740	18.780	17.740	18.560	18.560	7,916
2026-05-05	17.520	18.020	17.520	17.940	17.940	22,459

← NewerPage 2 of 22 · 1,277 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.