Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	18.960	18.960	17.500	17.920	17.920	18,160
2026-04-30	17.980	18.120	17.780	18.100	18.100	2,252
2026-04-29	17.880	17.960	17.580	17.880	17.880	2,042
2026-04-28	17.980	18.200	17.540	18.020	18.020	14,399
2026-04-27	18.500	18.500	17.840	17.920	17.920	6,007
2026-04-24	19.100	19.100	18.060	18.300	18.300	12,666
2026-04-23	18.900	19.200	18.160	19.060	19.060	6,090
2026-04-22	19.020	19.200	17.840	18.300	18.300	11,014
2026-04-21	19.300	19.420	19.000	19.060	19.060	6,210
2026-04-20	19.560	20.100	18.840	18.980	18.980	21,581
2026-04-17	18.780	20.000	18.780	19.820	19.820	27,086
2026-04-16	18.700	19.180	18.560	18.780	18.780	12,143
2026-04-15	18.720	18.720	18.220	18.560	18.560	12,973
2026-04-14	18.000	18.560	18.000	18.560	18.560	8,297
2026-04-13	17.720	17.880	17.040	17.820	17.820	10,095
2026-04-10	18.020	18.040	17.560	17.720	17.720	7,607
2026-04-09	18.820	18.820	17.180	17.860	17.860	13,452
2026-04-08	19.200	19.200	18.000	18.840	18.840	14,570
2026-04-07	18.400	18.580	17.540	17.760	17.760	12,276
2026-04-02	18.560	18.760	17.960	18.620	18.620	3,800
2026-04-01	19.060	19.240	18.260	18.960	18.960	5,312
2026-03-31	17.840	18.140	17.560	18.000	18.000	6,604
2026-03-30	17.640	18.020	17.120	18.020	18.020	9,408
2026-03-27	17.960	17.980	17.100	17.660	17.660	14,979
2026-03-26	18.200	18.260	17.520	17.820	17.820	13,685
2026-03-25	17.300	18.560	17.280	18.560	18.560	23,768
2026-03-24	17.160	17.320	16.600	17.100	17.100	21,919
2026-03-23	16.460	17.540	15.800	17.280	17.280	40,380
2026-03-20	17.700	17.700	16.700	17.060	17.060	41,813
2026-03-19	19.340	19.500	16.820	16.820	16.820	42,352
2026-03-18	20.050	20.200	19.740	19.820	19.820	6,140
2026-03-17	19.700	19.960	18.840	19.840	19.840	19,756
2026-03-16	18.880	19.480	18.880	19.320	19.320	5,599
2026-03-13	19.040	19.500	18.840	18.880	18.880	13,194
2026-03-12	19.600	19.620	19.080	19.280	19.280	11,445
2026-03-11	20.500	20.500	19.500	19.720	19.720	13,198
2026-03-10	19.500	20.250	19.500	20.200	20.200	16,171
2026-03-09	19.560	19.560	18.680	19.160	19.160	40,533
2026-03-06	20.600	21.150	19.700	19.740	19.740	19,779
2026-03-05	21.350	22.050	19.680	19.680	19.680	38,043
2026-03-04	21.150	22.100	21.150	21.950	21.950	7,616
2026-03-03	22.600	22.900	21.400	21.400	21.400	21,536
2026-03-02	22.250	22.700	22.000	22.350	22.350	12,838
2026-02-27	22.450	23.000	22.450	22.950	22.950	8,178
2026-02-26	22.400	23.000	22.350	22.850	22.850	18,952
2026-02-25	22.300	23.300	21.600	22.650	22.650	48,958
2026-02-24	21.050	21.400	20.500	20.800	20.800	29,064
2026-02-23	23.500	23.500	21.200	21.250	21.250	44,963
2026-02-20	23.100	23.250	22.550	22.950	22.950	14,728
2026-02-19	23.700	23.700	23.100	23.200	23.200	6,953
2026-02-18	24.350	24.550	23.450	23.650	23.650	7,255
2026-02-17	23.450	24.200	23.050	23.800	23.800	25,630
2026-02-16	23.750	23.900	23.350	23.350	23.350	2,628
2026-02-13	23.350	23.900	23.350	23.800	23.800	14,696
2026-02-12	23.850	23.850	23.250	23.600	23.600	8,226
2026-02-11	23.350	24.100	23.050	23.950	23.950	11,349
2026-02-10	23.550	23.800	23.300	23.500	23.500	12,852
2026-02-09	23.050	23.550	22.950	23.250	23.250	10,252
2026-02-06	22.600	23.150	22.600	23.000	23.000	11,796
2026-02-05	23.400	23.400	22.700	22.800	22.800	16,300

← NewerPage 3 of 5 · 253 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.