Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	24.350	25.000	23.500	25.000	25.000	48,537
2025-08-12	25.000	25.000	25.000	25.000	25.000	19,977
2025-08-11	25.550	25.800	24.850	25.000	25.000	15,664
2025-08-08	25.100	26.150	25.100	25.800	25.800	18,643
2025-08-07	25.650	26.200	25.150	25.250	25.250	14,036
2025-08-06	25.450	26.300	25.250	25.650	25.650	21,434
2025-08-05	26.700	27.300	24.650	25.400	25.400	43,988
2025-08-04	26.850	27.300	26.650	26.800	26.800	11,379
2025-08-01	27.700	28.500	26.350	26.450	26.450	28,929
2025-07-31	29.500	29.650	27.950	27.950	27.950	12,900
2025-07-30	30.100	30.100	29.150	29.600	29.600	19,389
2025-07-29	30.500	30.500	29.700	29.700	29.700	13,049
2025-07-28	30.350	31.300	29.950	30.150	30.150	29,600
2025-07-25	30.500	30.750	29.800	30.300	30.300	23,715
2025-07-24	29.800	30.750	29.550	30.600	30.600	31,068
2025-07-23	28.150	28.150	28.150	28.150	28.150	12,743
2025-07-22	28.850	29.200	27.850	28.150	28.150	22,139
2025-07-21	29.700	29.700	29.100	29.100	29.100	5,247
2025-07-18	29.850	30.000	29.250	29.700	29.700	15,329
2025-07-17	29.850	30.450	29.500	29.800	29.800	14,608
2025-07-16	29.600	29.600	29.600	29.600	29.600	5,737
2025-07-15	30.200	30.800	29.550	29.600	29.600	15,089
2025-07-14	29.700	30.150	29.100	30.000	30.000	10,474
2025-07-11	30.250	30.250	29.600	29.950	29.950	5,590
2025-07-10	29.300	30.700	29.300	30.550	30.550	33,959
2025-07-09	28.450	29.250	28.100	28.950	28.950	9,590
2025-07-08	28.700	28.900	27.950	28.050	28.050	14,433
2025-07-07	29.550	29.550	28.750	28.850	28.850	9,350
2025-07-04	28.950	29.400	28.950	29.100	29.100	6,524
2025-07-03	29.950	30.050	29.200	29.400	29.400	19,106
2025-07-02	28.100	29.750	28.000	29.600	29.600	24,665
2025-07-01	29.000	29.000	29.000	29.000	29.000	12,225
2025-06-30	29.000	29.000	29.000	29.000	29.000	19,873
2025-06-27	30.050	30.150	28.950	29.000	29.000	22,301
2025-06-26	28.850	30.700	28.850	29.600	29.600	58,548
2025-06-25	27.000	29.250	27.000	28.250	28.250	27,394
2025-06-24	26.300	26.750	25.900	26.600	26.600	12,374
2025-06-23	26.450	26.600	25.800	25.950	25.950	14,467
2025-06-20	26.150	27.050	26.150	26.350	26.350	12,373
2025-06-19	26.850	26.850	26.300	26.300	26.300	4,633
2025-06-18	26.500	26.800	26.350	26.750	26.750	11,273
2025-06-17	27.500	27.500	25.700	26.650	26.650	41,733
2025-06-16	27.550	27.800	27.200	27.500	27.500	18,418
2025-06-13	27.350	27.950	27.050	27.150	27.150	31,555
2025-06-12	29.500	29.500	28.200	28.200	28.200	21,686
2025-06-11	28.650	30.050	28.000	29.600	29.600	60,460
2025-06-10	28.800	29.700	28.350	28.550	28.550	50,649
2025-06-09	26.200	26.200	26.200	26.200	26.200	65,609
2025-06-06	26.200	26.200	26.200	26.200	26.200	43,732
2025-06-05	26.200	26.200	26.200	26.200	26.200	73,195
2025-06-04	25.250	27.450	25.250	26.200	26.200	68,519
2025-06-03	24.000	25.000	23.950	24.900	24.900	47,327
2025-06-02	23.550	24.000	23.150	23.850	23.850	22,019
2025-05-30	23.300	24.200	23.100	23.700	23.700	27,573
2025-05-29	22.850	23.150	22.600	22.950	22.950	11,111
2025-05-28	23.200	23.200	22.600	22.650	22.650	13,302
2025-05-27	23.000	23.500	22.900	23.250	23.250	14,747
2025-05-26	22.800	23.300	22.800	23.050	23.050	17,377
2025-05-23	22.450	22.850	21.800	22.250	22.250	14,665
2025-05-22	22.750	22.800	21.750	22.150	22.150	34,129

← NewerPage 6 of 22 · 1,277 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.