Formycon AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 47.200 | 47.750 | 45.150 | 46.850 | 46.850 | 6,073 |
| 2024-11-21 | 47.650 | 48.150 | 46.500 | 46.500 | 46.500 | 5,930 |
| 2024-11-20 | 46.550 | 47.100 | 46.150 | 47.050 | 47.050 | 3,216 |
| 2024-11-19 | 46.600 | 47.150 | 46.400 | 46.450 | 46.450 | 4,180 |
| 2024-11-18 | 47.000 | 48.300 | 46.100 | 46.450 | 46.450 | 5,892 |
| 2024-11-15 | 46.500 | 46.500 | 44.700 | 46.350 | 46.350 | 12,081 |
| 2024-11-14 | 47.400 | 47.450 | 46.500 | 46.800 | 46.800 | 2,172 |
| 2024-11-13 | 47.100 | 47.600 | 46.850 | 46.950 | 46.950 | 3,566 |
| 2024-11-12 | 47.350 | 47.900 | 46.800 | 47.300 | 47.300 | 5,537 |
| 2024-11-11 | 47.050 | 48.400 | 47.050 | 47.850 | 47.850 | 7,003 |
| 2024-11-08 | 48.450 | 48.500 | 46.900 | 47.300 | 47.300 | 4,063 |
| 2024-11-07 | 48.150 | 48.800 | 47.800 | 48.350 | 48.350 | 3,514 |
| 2024-11-06 | 48.300 | 49.200 | 48.050 | 48.150 | 48.150 | 3,224 |
| 2024-11-05 | 50.500 | 50.500 | 48.750 | 48.800 | 48.800 | 2,485 |
| 2024-11-04 | 50.000 | 51.600 | 49.900 | 50.300 | 50.300 | 10,730 |
| 2024-11-01 | 46.850 | 50.200 | 46.500 | 49.300 | 49.300 | 9,138 |
| 2024-10-31 | 48.400 | 48.400 | 45.500 | 46.500 | 46.500 | 8,154 |
| 2024-10-30 | 49.050 | 49.050 | 48.100 | 48.900 | 48.900 | 3,084 |
| 2024-10-29 | 50.000 | 50.200 | 49.300 | 49.450 | 49.450 | 2,247 |
| 2024-10-28 | 51.100 | 51.100 | 50.000 | 50.100 | 50.100 | 1,947 |
| 2024-10-25 | 50.700 | 51.400 | 50.000 | 50.700 | 50.700 | 3,553 |
| 2024-10-24 | 51.400 | 51.600 | 50.400 | 50.400 | 50.400 | 948 |
| 2024-10-23 | 50.800 | 51.900 | 50.800 | 51.700 | 51.700 | 1,536 |
| 2024-10-22 | 50.600 | 52.000 | 50.400 | 51.600 | 51.600 | 3,554 |
| 2024-10-21 | 52.400 | 52.400 | 51.000 | 51.000 | 51.000 | 5,157 |
| 2024-10-18 | 52.500 | 53.600 | 52.400 | 52.900 | 52.900 | 6,184 |
| 2024-10-17 | 52.100 | 52.500 | 51.700 | 52.000 | 52.000 | 4,620 |
| 2024-10-16 | 51.900 | 53.400 | 51.600 | 52.500 | 52.500 | 3,586 |
| 2024-10-15 | 50.900 | 52.400 | 50.400 | 52.400 | 52.400 | 5,293 |
| 2024-10-14 | 51.000 | 51.800 | 50.800 | 50.800 | 50.800 | 1,615 |
| 2024-10-11 | 50.100 | 52.200 | 50.100 | 51.300 | 51.300 | 2,234 |
| 2024-10-10 | 51.100 | 51.300 | 50.200 | 50.600 | 50.600 | 2,610 |
| 2024-10-09 | 52.600 | 52.600 | 51.100 | 51.200 | 51.200 | 2,425 |
| 2024-10-08 | 52.000 | 52.700 | 51.400 | 52.300 | 52.300 | 2,546 |
| 2024-10-07 | 54.000 | 54.500 | 51.600 | 52.700 | 52.700 | 6,889 |
| 2024-10-04 | 51.400 | 53.800 | 51.100 | 53.500 | 53.500 | 4,636 |
| 2024-10-03 | 50.700 | 51.500 | 50.200 | 51.200 | 51.200 | 840 |
| 2024-10-02 | 52.400 | 52.400 | 50.400 | 50.800 | 50.800 | 1,987 |
| 2024-10-01 | 54.900 | 55.000 | 51.200 | 51.800 | 51.800 | 8,318 |
| 2024-09-30 | 54.700 | 54.900 | 53.300 | 54.500 | 54.500 | 18,814 |
| 2024-09-27 | 53.300 | 54.400 | 52.800 | 53.100 | 53.100 | 7,551 |
| 2024-09-26 | 49.100 | 53.300 | 49.100 | 52.700 | 52.700 | 14,609 |
| 2024-09-25 | 50.100 | 50.100 | 49.100 | 49.500 | 49.500 | 1,173 |
| 2024-09-24 | 48.800 | 50.400 | 48.400 | 49.900 | 49.900 | 4,228 |
| 2024-09-23 | 47.400 | 49.000 | 46.750 | 48.800 | 48.800 | 5,768 |
| 2024-09-20 | 50.900 | 50.900 | 48.500 | 48.500 | 48.500 | 4,117 |
| 2024-09-19 | 49.850 | 50.800 | 49.800 | 50.400 | 50.400 | 4,166 |
| 2024-09-18 | 49.350 | 49.350 | 49.300 | 49.350 | 49.350 | 662 |
| 2024-09-17 | 49.950 | 50.100 | 49.100 | 49.400 | 49.400 | 2,149 |
| 2024-09-16 | 49.750 | 50.500 | 48.950 | 49.600 | 49.600 | 2,534 |
| 2024-09-13 | 49.200 | 50.000 | 49.200 | 49.300 | 49.300 | 733 |
| 2024-09-12 | 49.300 | 50.600 | 47.850 | 49.800 | 49.800 | 4,463 |
| 2024-09-11 | 50.000 | 50.000 | 47.200 | 48.700 | 48.700 | 5,232 |
| 2024-09-10 | 50.100 | 50.100 | 49.000 | 49.500 | 49.500 | 3,953 |
| 2024-09-09 | 50.100 | 50.100 | 49.400 | 50.000 | 50.000 | 3,858 |
| 2024-09-06 | 51.000 | 51.500 | 49.300 | 50.000 | 50.000 | 4,495 |
| 2024-09-05 | 51.700 | 53.100 | 51.500 | 51.800 | 51.800 | 3,169 |
| 2024-09-04 | 52.000 | 52.300 | 51.500 | 52.000 | 52.000 | 2,697 |
| 2024-09-03 | 52.100 | 52.600 | 51.600 | 52.500 | 52.500 | 3,442 |
| 2024-09-02 | 53.500 | 53.500 | 51.000 | 51.900 | 51.900 | 1,763 |
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.