Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	48.250	54.800	48.250	54.800	54.800	15,612
2022-02-01	48.650	48.700	48.150	48.700	48.700	2,529
2022-01-31	49.800	51.000	48.100	48.250	48.250	4,727
2022-01-28	47.400	49.550	47.000	49.350	49.350	5,672
2022-01-27	47.650	48.650	46.750	47.350	47.350	1,471
2022-01-26	45.750	49.000	45.200	48.450	48.450	11,224
2022-01-25	44.900	45.700	43.400	44.650	44.650	9,055
2022-01-24	48.050	48.850	44.800	45.000	45.000	20,728
2022-01-21	49.200	49.600	47.750	47.850	47.850	2,882
2022-01-20	48.250	51.100	47.200	50.300	50.300	7,551
2022-01-19	46.500	50.100	46.500	49.600	49.600	11,269
2022-01-18	48.450	48.450	46.500	46.600	46.600	5,211
2022-01-17	48.200	48.700	47.600	48.200	48.200	3,760
2022-01-14	49.500	49.600	48.300	48.650	48.650	4,358
2022-01-13	50.000	51.000	49.200	49.200	49.200	1,604
2022-01-12	50.100	51.300	50.000	50.600	50.600	1,595
2022-01-11	50.400	51.500	50.300	50.900	50.900	1,641
2022-01-10	49.500	51.100	48.600	51.100	51.100	9,977
2022-01-07	51.000	51.000	48.850	48.900	48.900	11,659
2022-01-06	51.500	52.200	51.400	51.500	51.500	3,820
2022-01-05	52.700	53.600	51.500	51.700	51.700	9,675
2022-01-04	55.100	56.300	52.500	53.000	53.000	17,588
2022-01-03	58.900	59.500	55.300	55.300	55.300	4,776
2021-12-30	57.300	59.000	56.700	59.000	59.000	11,460
2021-12-29	56.300	59.500	55.700	59.500	59.500	11,628
2021-12-28	58.400	58.500	56.600	57.000	57.000	4,266
2021-12-27	58.700	59.900	58.000	58.200	58.200	4,282
2021-12-23	57.200	59.400	56.400	59.000	59.000	7,576
2021-12-22	57.000	57.900	56.200	57.000	57.000	3,056
2021-12-21	55.700	57.300	55.500	56.600	56.600	5,462
2021-12-20	56.500	56.800	54.100	55.800	55.800	10,219
2021-12-17	56.000	56.700	55.000	56.000	56.000	9,779
2021-12-16	61.500	64.700	55.500	55.500	55.500	48,019
2021-12-15	56.600	61.000	56.600	59.900	59.900	49,400
2021-12-14	52.700	55.500	50.500	52.800	52.800	14,599
2021-12-13	50.800	52.900	49.050	52.700	52.700	8,378
2021-12-10	53.000	53.200	49.800	49.800	49.800	18,595
2021-12-09	50.200	56.200	48.400	53.600	53.600	35,916
2021-12-08	44.900	48.200	44.900	47.300	47.300	10,025
2021-12-07	44.800	45.800	44.050	45.550	45.550	10,938
2021-12-06	45.300	45.900	44.300	44.500	44.500	8,043
2021-12-03	44.100	46.300	42.500	45.500	45.500	14,060
2021-12-02	45.300	45.300	43.900	43.950	43.950	3,643
2021-12-01	45.350	45.500	43.600	45.500	45.500	4,432
2021-11-30	44.050	46.200	44.050	45.000	45.000	6,426
2021-11-29	47.250	48.150	44.500	45.550	45.550	11,040
2021-11-26	46.900	47.950	46.000	47.600	47.600	16,134
2021-11-25	46.550	47.600	46.500	47.450	47.450	2,332
2021-11-24	46.800	47.300	46.550	46.550	46.550	1,721
2021-11-23	46.050	47.350	44.000	47.350	47.350	19,153
2021-11-22	47.000	47.400	45.900	46.850	46.850	10,500
2021-11-19	48.300	48.650	46.400	47.000	47.000	15,692
2021-11-18	49.200	49.600	48.600	49.150	49.150	5,495
2021-11-17	50.000	50.800	49.450	49.500	49.500	1,454
2021-11-16	49.150	50.700	49.150	50.500	50.500	3,567
2021-11-15	50.100	50.100	49.100	49.100	49.100	1,722
2021-11-12	49.100	50.000	49.100	49.350	49.350	423
2021-11-11	49.550	50.300	49.300	49.900	49.900	1,491
2021-11-10	49.300	50.500	49.300	50.100	50.100	4,751
2021-11-09	50.500	51.000	49.600	49.600	49.600	2,360

← NewerPage 21 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.