Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	30.900	31.150	29.300	29.700	29.700	76,502
2025-02-20	30.700	31.300	28.900	30.500	30.500	139,796
2025-02-19	32.900	33.200	29.900	29.900	29.900	161,622
2025-02-18	33.200	34.450	31.750	33.200	33.200	208,608
2025-02-17	38.000	38.000	27.550	32.600	32.600	613,438
2025-02-14	50.500	50.500	49.750	49.800	49.800	7,270
2025-02-13	51.200	51.700	49.900	50.600	50.600	16,937
2025-02-12	52.300	52.500	50.300	51.000	51.000	11,407
2025-02-11	52.200	52.900	51.700	52.100	52.100	7,093
2025-02-10	52.500	53.400	52.200	52.200	52.200	4,670
2025-02-07	54.900	54.900	52.700	52.800	52.800	8,459
2025-02-06	53.800	54.900	53.800	54.700	54.700	6,407
2025-02-05	52.000	53.500	51.700	53.500	53.500	11,692
2025-02-04	53.300	53.300	51.600	52.000	52.000	9,622
2025-02-03	52.700	53.300	52.200	52.800	52.800	9,524
2025-01-31	54.600	54.800	53.600	53.600	53.600	9,027
2025-01-30	54.300	54.700	53.600	54.100	54.100	9,859
2025-01-29	54.200	56.000	54.200	54.500	54.500	15,306
2025-01-28	52.900	55.300	52.900	54.800	54.800	8,065
2025-01-27	54.100	54.700	52.500	52.800	52.800	17,536
2025-01-24	55.200	55.300	54.300	54.900	54.900	6,025
2025-01-23	55.100	55.500	54.600	54.600	54.600	12,624
2025-01-22	54.800	56.000	54.500	55.100	55.100	8,853
2025-01-21	56.000	56.600	54.000	54.300	54.300	24,973
2025-01-20	56.300	57.800	56.200	56.400	56.400	31,541
2025-01-17	57.000	58.000	55.900	56.000	56.000	23,378
2025-01-16	58.600	59.500	56.800	57.300	57.300	19,460
2025-01-15	59.400	62.000	57.600	58.000	58.000	27,185
2025-01-14	60.000	60.700	58.200	58.700	58.700	19,578
2025-01-13	63.400	63.400	59.700	59.800	59.800	20,520
2025-01-10	62.400	64.400	61.300	62.700	62.700	89,622
2025-01-09	60.800	62.000	60.500	61.800	61.800	12,311
2025-01-08	59.200	61.000	58.800	60.700	60.700	23,091
2025-01-07	54.500	60.000	54.500	59.500	59.500	60,641
2025-01-06	54.500	54.700	53.200	54.000	54.000	5,662
2025-01-03	55.000	55.000	53.800	54.300	54.300	6,070
2025-01-02	53.600	54.900	52.700	54.700	54.700	12,164
2024-12-30	52.500	53.100	51.500	53.100	53.100	5,571
2024-12-27	53.000	53.200	51.000	52.600	52.600	16,894
2024-12-23	51.400	53.100	51.200	52.500	52.500	18,199
2024-12-20	51.100	51.400	49.400	51.300	51.300	31,074
2024-12-19	53.200	53.300	50.800	51.000	51.000	9,427
2024-12-18	52.200	53.400	52.100	53.400	53.400	10,977
2024-12-17	53.600	54.000	52.100	52.100	52.100	5,871
2024-12-16	53.400	54.000	52.500	54.000	54.000	8,132
2024-12-13	53.600	54.500	52.200	52.800	52.800	7,425
2024-12-12	55.000	55.400	53.100	53.200	53.200	4,650
2024-12-11	53.000	54.800	52.900	54.600	54.600	6,965
2024-12-10	54.000	54.100	52.800	52.800	52.800	4,321
2024-12-09	52.300	53.700	52.100	53.700	53.700	9,202
2024-12-06	51.100	52.200	50.400	52.000	52.000	9,411
2024-12-05	49.300	51.300	49.300	51.100	51.100	6,791
2024-12-04	48.950	49.800	48.200	49.150	49.150	3,747
2024-12-03	50.700	50.700	47.800	48.450	48.450	2,026
2024-12-02	49.000	50.500	49.000	50.300	50.300	6,669
2024-11-29	50.200	51.400	49.700	49.950	49.950	6,232
2024-11-28	48.050	50.800	47.400	50.000	50.000	13,412
2024-11-27	48.100	48.850	47.850	48.550	48.550	3,702
2024-11-26	47.150	49.450	47.150	47.850	47.850	3,741
2024-11-25	47.350	48.500	46.600	48.050	48.050	7,703

← NewerPage 8 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.