Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	21.000	21.350	19.980	20.000	20.000	43,740
2025-11-04	21.000	21.500	20.850	21.150	21.150	20,651
2025-11-03	22.150	22.350	21.150	21.200	21.200	45,344
2025-10-31	22.150	22.500	21.850	21.900	21.900	13,463
2025-10-30	22.200	22.550	21.800	22.100	22.100	23,851
2025-10-29	22.800	23.600	22.200	22.400	22.400	20,605
2025-10-28	22.850	22.850	22.850	22.850	22.850	17,423
2025-10-27	22.300	22.950	22.300	22.850	22.850	19,242
2025-10-24	23.300	23.750	22.550	22.550	22.550	15,442
2025-10-23	23.450	23.450	22.650	23.100	23.100	17,444
2025-10-22	24.100	24.100	23.350	23.350	23.350	9,500
2025-10-21	23.950	24.500	23.600	23.850	23.850	42,672
2025-10-20	23.500	23.950	23.300	23.750	23.750	13,341
2025-10-17	23.900	24.150	23.200	23.300	23.300	14,349
2025-10-16	23.600	24.500	23.600	24.100	24.100	18,395
2025-10-15	23.700	24.000	23.200	23.550	23.550	16,375
2025-10-14	24.350	24.450	23.400	23.450	23.450	19,469
2025-10-13	24.550	25.350	24.150	24.300	24.300	24,482
2025-10-10	25.150	25.400	24.550	24.600	24.600	13,455
2025-10-09	25.000	25.550	24.850	25.300	25.300	21,119
2025-10-08	25.400	25.400	25.400	25.400	25.400	15,160
2025-10-07	25.550	25.750	25.250	25.400	25.400	12,354
2025-10-06	25.350	25.350	25.350	25.350	25.350	22,564
2025-10-03	25.800	26.250	24.650	25.350	25.350	40,496
2025-10-02	24.200	25.800	24.150	25.350	25.350	68,010
2025-10-01	22.750	23.050	22.400	22.950	22.950	8,434
2025-09-30	22.500	22.500	22.500	22.500	22.500	20,048
2025-09-29	22.300	22.750	22.100	22.500	22.500	7,198
2025-09-26	22.800	22.800	21.850	22.100	22.100	19,388
2025-09-25	23.050	23.250	22.500	22.550	22.550	8,476
2025-09-24	23.150	23.300	22.800	23.300	23.300	13,635
2025-09-23	23.300	23.750	23.250	23.400	23.400	14,839
2025-09-22	23.350	23.350	23.350	23.350	23.350	23,958
2025-09-19	23.150	24.000	22.950	23.350	23.350	97,181
2025-09-18	22.650	23.750	22.400	22.950	22.950	32,629
2025-09-17	22.100	22.800	21.950	22.450	22.450	29,697
2025-09-16	21.600	22.050	21.100	21.700	21.700	44,830
2025-09-15	22.100	22.250	21.050	21.550	21.550	63,652
2025-09-12	22.350	22.500	21.850	22.200	22.200	16,906
2025-09-11	23.000	23.000	21.950	22.250	22.250	29,101
2025-09-10	22.900	23.000	22.600	22.800	22.800	12,315
2025-09-09	23.050	23.350	22.750	22.900	22.900	15,264
2025-09-08	23.550	23.700	23.250	23.300	23.300	5,088
2025-09-05	23.500	23.550	23.200	23.550	23.550	9,550
2025-09-04	23.250	23.500	22.900	23.150	23.150	13,203
2025-09-03	24.000	24.250	23.150	23.200	23.200	14,532
2025-09-02	24.950	24.950	23.900	24.000	24.000	6,530
2025-09-01	24.400	24.900	24.200	24.800	24.800	7,913
2025-08-29	24.750	24.750	24.150	24.150	24.150	8,958
2025-08-28	23.800	24.950	23.800	24.600	24.600	17,520
2025-08-27	23.950	24.450	23.600	24.100	24.100	27,707
2025-08-26	24.650	24.650	23.500	24.050	24.050	27,847
2025-08-25	24.550	24.700	24.200	24.600	24.600	8,271
2025-08-22	24.400	25.050	24.250	24.500	24.500	23,395
2025-08-21	24.400	24.600	23.900	24.150	24.150	21,721
2025-08-20	24.850	25.050	24.400	24.600	24.600	12,353
2025-08-19	24.850	25.100	24.700	24.950	24.950	6,685
2025-08-18	25.000	25.650	24.800	25.000	25.000	11,330
2025-08-15	25.350	25.600	24.900	25.000	25.000	11,898
2025-08-14	25.250	25.700	24.750	25.000	25.000	14,936

← NewerPage 5 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.