Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	23.600	23.650	22.700	23.050	23.050	9,472
2026-02-03	23.000	23.300	22.750	23.250	23.250	20,203
2026-02-02	22.750	23.200	22.400	22.850	22.850	14,405
2026-01-30	23.000	23.450	22.850	23.000	23.000	10,729
2026-01-29	22.500	23.250	22.450	22.900	22.900	14,542
2026-01-28	23.150	23.200	22.800	22.900	22.900	2,759
2026-01-27	22.900	23.450	22.550	23.450	23.450	13,220
2026-01-26	23.250	23.600	22.400	23.300	23.300	35,342
2026-01-23	24.100	24.400	23.600	23.700	23.700	14,146
2026-01-22	22.600	24.400	22.600	24.000	24.000	19,098
2026-01-21	23.400	23.500	22.500	23.250	23.250	7,720
2026-01-20	22.950	23.150	22.500	23.050	23.050	19,108
2026-01-19	23.650	23.700	22.900	23.150	23.150	13,971
2026-01-16	24.550	24.550	24.050	24.050	24.050	17,830
2026-01-15	25.550	25.550	24.150	24.200	24.200	15,676
2026-01-14	25.800	25.800	25.100	25.300	25.300	13,742
2026-01-13	24.800	26.000	24.800	25.850	25.850	29,504
2026-01-12	25.900	25.900	24.800	25.400	25.400	16,871
2026-01-09	25.800	26.150	25.550	25.800	25.800	12,765
2026-01-08	25.700	26.100	25.450	25.900	25.900	14,619
2026-01-07	25.400	25.750	25.000	25.750	25.750	8,133
2026-01-06	24.850	25.650	24.850	25.450	25.450	12,772
2026-01-05	26.550	26.950	24.550	25.350	25.350	23,499
2026-01-02	25.900	26.600	25.750	26.100	26.100	24,590
2025-12-30	25.500	25.850	24.950	25.600	25.600	20,407
2025-12-29	24.800	25.700	24.800	25.350	25.350	16,775
2025-12-23	24.300	25.300	24.100	24.850	24.850	33,069
2025-12-22	23.900	24.500	23.500	24.400	24.400	23,501
2025-12-19	23.750	24.250	23.600	23.700	23.700	78,398
2025-12-18	23.650	23.650	23.650	23.650	23.650	29,120
2025-12-17	23.650	23.650	23.650	23.650	23.650	13,457
2025-12-16	23.650	23.650	23.650	23.650	23.650	15,726
2025-12-15	23.650	23.650	23.650	23.650	23.650	23,296
2025-12-12	23.650	23.650	23.650	23.650	23.650	17,386
2025-12-11	23.150	23.650	22.700	23.650	23.650	26,337
2025-12-10	24.250	24.600	22.500	23.100	23.100	57,199
2025-12-09	24.900	26.100	23.700	24.000	24.000	42,764
2025-12-08	25.200	25.400	24.750	24.900	24.900	31,318
2025-12-05	25.900	25.900	24.750	24.950	24.950	24,600
2025-12-04	24.750	25.750	24.500	25.750	25.750	52,889
2025-12-03	22.600	23.350	22.450	23.300	23.300	14,414
2025-12-02	23.000	23.250	22.700	22.850	22.850	19,254
2025-12-01	24.450	24.450	23.100	23.100	23.100	18,759
2025-11-28	24.650	25.000	24.150	24.250	24.250	11,147
2025-11-27	25.050	25.050	24.250	24.600	24.600	17,599
2025-11-26	23.950	23.950	23.950	23.950	23.950	0
2025-11-25	22.700	24.100	22.600	23.950	23.950	23,653
2025-11-24	23.150	23.150	23.150	23.150	23.150	206,637
2025-11-21	23.100	23.350	23.000	23.150	23.150	22,818
2025-11-20	23.300	23.950	23.200	23.300	23.300	14,746
2025-11-19	22.600	23.700	22.600	23.300	23.300	33,540
2025-11-18	23.000	23.000	21.950	22.350	22.350	18,616
2025-11-17	22.050	23.450	21.850	23.250	23.250	93,557
2025-11-14	20.450	20.750	20.200	20.750	20.750	12,897
2025-11-13	21.600	21.600	21.600	21.600	21.600	12,174
2025-11-12	21.650	22.000	21.150	21.600	21.600	18,573
2025-11-11	20.350	20.350	20.350	20.350	20.350	20,973
2025-11-10	19.340	20.700	19.340	20.350	20.350	17,745
2025-11-07	20.200	20.200	20.200	20.200	20.200	40,361
2025-11-06	20.100	20.300	19.860	20.200	20.200	17,876

← NewerPage 4 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.