Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	23.300	23.300	22.700	22.800	22.800	14,020
2025-05-20	22.600	23.600	22.500	23.200	23.200	39,639
2025-05-19	22.800	23.050	22.450	22.850	22.850	37,935
2025-05-16	22.900	22.900	22.900	22.900	22.900	22,237
2025-05-15	23.350	23.350	22.750	22.900	22.900	23,206
2025-05-14	23.150	23.150	23.150	23.150	23.150	0
2025-05-13	24.050	24.800	23.000	23.150	23.150	45,404
2025-05-12	24.100	24.600	22.550	24.300	24.300	72,481
2025-05-09	24.600	24.900	23.850	24.350	24.350	33,837
2025-05-08	23.750	24.800	23.350	24.550	24.550	23,283
2025-05-07	23.550	23.750	23.200	23.600	23.600	11,266
2025-05-06	23.300	23.850	22.900	23.700	23.700	12,390
2025-05-05	23.350	23.500	23.150	23.250	23.250	17,195
2025-05-02	23.350	23.950	23.100	23.150	23.150	13,070
2025-04-30	23.000	23.750	23.000	23.200	23.200	16,534
2025-04-29	22.650	22.650	22.650	22.650	22.650	0
2025-04-28	23.050	23.550	22.550	22.650	22.650	16,326
2025-04-25	22.900	23.500	22.700	23.050	23.050	14,662
2025-04-24	22.600	23.100	22.250	22.750	22.750	21,602
2025-04-23	22.550	22.950	22.200	22.650	22.650	22,970
2025-04-22	22.450	22.450	21.250	22.050	22.050	21,739
2025-04-17	23.550	23.800	22.800	22.950	22.950	19,796
2025-04-16	23.600	23.600	23.200	23.350	23.350	6,376
2025-04-15	22.700	24.200	22.700	23.600	23.600	27,327
2025-04-14	21.850	22.550	21.850	22.550	22.550	16,877
2025-04-11	21.850	21.850	20.800	21.650	21.650	34,085
2025-04-10	22.400	22.750	21.550	21.850	21.850	32,601
2025-04-09	22.400	22.400	20.250	20.400	20.400	16,915
2025-04-08	22.400	22.850	21.950	21.950	21.950	25,611
2025-04-07	19.500	23.300	19.180	22.000	22.000	78,632
2025-04-04	23.200	23.550	21.850	22.900	22.900	47,654
2025-04-03	22.900	24.000	22.750	22.800	22.800	37,615
2025-04-02	23.650	24.000	23.250	23.550	23.550	33,337
2025-04-01	23.500	23.900	23.350	23.800	23.800	24,898
2025-03-31	23.000	23.150	22.350	22.900	22.900	64,851
2025-03-28	24.400	24.600	23.650	23.750	23.750	43,450
2025-03-27	25.600	25.600	24.150	24.400	24.400	48,208
2025-03-26	26.100	26.450	25.700	25.950	25.950	20,772
2025-03-25	26.700	27.300	26.100	26.200	26.200	26,767
2025-03-24	26.800	27.300	26.650	26.900	26.900	18,060
2025-03-21	26.950	26.950	26.100	26.650	26.650	22,182
2025-03-20	26.400	27.050	26.200	26.800	26.800	28,808
2025-03-19	26.500	26.800	26.250	26.550	26.550	14,642
2025-03-18	27.600	27.900	26.100	26.650	26.650	34,515
2025-03-17	27.450	27.700	26.850	27.400	27.400	33,078
2025-03-14	26.800	28.400	26.700	27.600	27.600	40,826
2025-03-13	25.100	26.700	25.100	26.550	26.550	50,839
2025-03-12	24.450	25.700	24.100	25.300	25.300	51,579
2025-03-11	25.200	25.500	24.200	24.350	24.350	39,652
2025-03-10	26.000	26.200	24.950	25.150	25.150	41,425
2025-03-07	25.350	26.150	25.000	25.850	25.850	61,759
2025-03-06	26.600	26.950	25.300	25.850	25.850	56,992
2025-03-05	26.000	26.900	26.000	26.500	26.500	31,602
2025-03-04	26.050	26.400	25.250	25.350	25.350	57,878
2025-03-03	26.700	27.700	26.000	26.650	26.650	51,127
2025-02-28	27.000	27.250	26.550	26.700	26.700	67,235
2025-02-27	27.350	27.850	27.000	27.250	27.250	49,683
2025-02-26	27.350	28.350	27.100	27.700	27.700	62,962
2025-02-25	27.250	28.600	27.150	27.150	27.150	72,566
2025-02-24	29.000	29.200	26.850	27.250	27.250	149,750

← NewerPage 7 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.