Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	64.000	65.900	64.000	65.600	65.600	6,547
2022-04-28	63.800	64.500	63.100	63.700	63.700	5,099
2022-04-27	64.300	65.000	62.700	63.400	63.400	4,676
2022-04-26	66.900	67.000	64.400	64.400	64.400	12,869
2022-04-25	63.700	67.000	63.600	67.000	67.000	11,817
2022-04-22	65.000	65.700	64.300	65.200	65.200	2,941
2022-04-21	64.100	65.600	64.100	65.100	65.100	3,222
2022-04-20	64.200	65.000	64.000	64.600	64.600	3,221
2022-04-19	66.400	66.400	64.500	64.700	64.700	2,567
2022-04-14	68.000	69.000	64.000	66.000	66.000	39,124
2022-04-13	67.800	67.800	66.300	67.700	67.700	6,562
2022-04-12	63.500	67.500	62.700	66.900	66.900	14,339
2022-04-11	67.800	68.400	63.500	64.000	64.000	16,456
2022-04-08	64.500	69.000	64.000	68.000	68.000	25,960
2022-04-07	63.300	64.000	62.500	63.500	63.500	12,318
2022-04-06	62.900	63.500	61.600	63.300	63.300	11,418
2022-04-05	63.500	64.000	62.300	63.000	63.000	7,248
2022-04-04	61.900	64.100	61.000	63.500	63.500	12,583
2022-04-01	60.700	62.800	60.000	62.100	62.100	11,220
2022-03-31	61.000	63.000	60.600	61.300	61.300	21,538
2022-03-30	61.100	62.600	59.000	61.500	61.500	43,177
2022-03-29	56.000	57.000	55.000	55.100	55.100	5,320
2022-03-28	54.000	56.100	54.000	55.600	55.600	7,662
2022-03-25	52.200	55.300	52.000	53.500	53.500	7,881
2022-03-24	52.800	55.100	52.200	52.200	52.200	9,374
2022-03-23	52.200	53.200	51.700	52.600	52.600	2,352
2022-03-22	51.100	52.400	50.900	52.200	52.200	2,379
2022-03-21	52.300	52.300	51.200	52.000	52.000	684
2022-03-18	51.000	52.600	51.000	52.100	52.100	1,829
2022-03-17	51.000	54.500	50.800	51.500	51.500	8,932
2022-03-16	49.150	52.600	48.950	49.600	49.600	6,707
2022-03-15	47.950	49.000	47.000	49.000	49.000	4,511
2022-03-14	44.800	48.400	44.800	47.700	47.700	4,034
2022-03-11	45.100	47.150	44.900	44.900	44.900	3,840
2022-03-10	46.150	46.150	44.450	44.900	44.900	4,051
2022-03-09	44.150	46.750	44.100	45.400	45.400	9,151
2022-03-08	42.500	44.750	42.000	44.100	44.100	6,760
2022-03-07	45.200	46.350	41.150	43.200	43.200	17,956
2022-03-04	47.150	47.650	45.000	45.200	45.200	10,515
2022-03-03	50.800	51.500	47.350	48.250	48.250	2,526
2022-03-02	49.500	50.400	48.200	49.550	49.550	4,782
2022-03-01	48.150	49.500	47.200	49.100	49.100	5,654
2022-02-28	46.500	48.200	45.050	48.000	48.000	3,827
2022-02-25	45.050	47.350	45.000	47.200	47.200	4,434
2022-02-24	45.000	46.950	43.300	45.400	45.400	15,298
2022-02-23	48.200	49.800	45.700	45.700	45.700	5,271
2022-02-22	46.000	48.350	44.250	47.000	47.000	19,223
2022-02-21	50.200	51.000	48.050	48.050	48.050	6,250
2022-02-18	50.100	52.200	49.700	50.800	50.800	4,423
2022-02-17	52.600	53.900	50.500	50.500	50.500	1,780
2022-02-16	52.200	53.800	52.200	52.800	52.800	1,514
2022-02-15	52.000	54.000	52.000	52.500	52.500	1,735
2022-02-14	51.400	52.700	50.300	51.600	51.600	13,419
2022-02-11	56.200	57.000	55.500	56.400	56.400	2,551
2022-02-10	54.600	57.000	54.600	56.900	56.900	6,070
2022-02-09	54.300	55.100	53.900	54.000	54.000	3,957
2022-02-08	54.600	55.300	53.800	55.300	55.300	2,210
2022-02-07	50.600	55.000	50.600	54.700	54.700	9,086
2022-02-04	52.500	52.700	50.400	51.000	51.000	4,729
2022-02-03	53.900	54.900	52.500	52.500	52.500	8,801

← NewerPage 20 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.