Formycon AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.900	20.050	19.520	19.880	19.880	1,026
2026-10-16	19.600	20.000	19.600	19.920	19.920	1,496
2026-10-15	20.350	20.350	19.260	19.400	19.400	8,206
2026-10-14	21.500	21.500	20.250	20.250	20.250	2,125
2026-10-13	20.600	22.100	19.600	21.500	21.500	29,533
2026-10-12	19.100	19.500	19.100	19.460	19.460	1,380
2026-10-09	19.360	19.460	18.880	19.060	19.060	3,239
2026-10-08	18.800	19.400	18.800	19.400	19.400	2,517
2026-10-07	19.300	19.300	18.700	18.900	18.900	3,652
2026-10-06	20.000	20.000	18.800	18.940	18.940	2,958
2026-10-05	18.940	19.740	18.780	19.100	19.100	9,794
2026-10-02	19.760	19.820	18.300	18.300	18.300	6,829
2026-10-01	19.500	19.740	19.100	19.740	19.740	1,986
2026-09-30	19.300	19.540	19.160	19.340	19.340	3,919
2026-09-29	19.060	19.300	18.900	19.120	19.120	2,118
2026-09-28	18.900	19.220	18.900	18.940	18.940	3,120
2026-09-25	19.000	19.500	18.920	19.380	19.380	1,229
2026-09-24	19.480	19.480	18.780	19.100	19.100	1,639
2026-09-23	19.800	19.800	19.320	19.480	19.480	1,862
2026-09-22	19.980	19.980	19.420	19.760	19.760	1,232
2026-09-21	19.600	19.760	19.240	19.240	19.240	3,195
2026-09-18	19.880	20.000	19.600	19.600	19.600	420
2026-09-17	19.840	20.000	19.400	19.800	19.800	1,873
2026-09-16	20.400	20.750	19.760	19.840	19.840	4,339
2026-09-15	20.400	20.400	20.200	20.400	20.400	1,825
2026-09-14	20.600	20.600	19.940	20.000	20.000	1,040
2026-09-11	20.450	20.700	20.050	20.600	20.600	1,583
2026-09-10	20.450	20.700	20.000	20.600	20.600	5,479
2026-09-09	20.500	20.550	20.250	20.300	20.300	2,982
2026-09-08	20.400	20.650	20.150	20.600	20.600	11,435
2026-09-07	20.700	20.750	20.400	20.450	20.450	3,852
2026-09-04	20.400	20.700	19.760	20.500	20.500	5,451
2026-09-03	20.000	20.900	19.960	20.400	20.400	15,468
2026-09-02	20.000	20.750	19.820	20.050	20.050	11,881
2026-09-01	19.500	20.000	19.020	19.280	19.280	8,854
2026-08-31	20.150	20.150	19.160	19.240	19.240	2,350
2026-08-28	19.660	20.250	19.480	20.250	20.250	5,897
2026-08-27	19.580	19.720	19.420	19.540	19.540	2,527
2026-08-26	18.700	19.900	18.700	19.900	19.900	10,617
2026-08-25	19.500	19.500	18.380	18.440	18.440	7,264
2026-08-24	19.000	19.480	18.800	19.340	19.340	2,147
2026-08-21	18.800	19.440	18.660	19.300	19.300	5,240
2026-08-20	18.580	18.800	18.020	18.660	18.660	3,042
2026-08-19	18.400	18.740	18.280	18.740	18.740	8,169
2026-08-18	18.500	18.700	18.100	18.400	18.400	4,182
2026-08-17	18.700	18.700	18.500	18.600	18.600	1,741
2026-08-14	18.660	18.920	18.640	18.640	18.640	2,423
2026-08-13	18.740	18.920	18.560	18.560	18.560	2,819
2026-08-12	19.000	19.400	18.500	18.500	18.500	2,257
2026-08-11	18.700	19.160	18.700	19.160	19.160	2,464
2026-08-10	18.780	18.800	18.680	18.680	18.680	1,257
2026-08-07	19.480	19.480	18.600	18.600	18.600	2,002
2026-08-06	18.660	19.080	18.660	18.680	18.680	1,246
2026-08-05	19.060	19.220	18.600	18.600	18.600	2,889
2026-08-04	19.540	19.540	18.900	19.040	19.040	5,004
2026-08-03	19.100	19.500	18.900	19.000	19.000	3,572
2026-07-31	18.900	19.340	18.900	19.180	19.180	368
2026-07-30	19.000	19.260	18.900	19.260	19.260	3,191
2026-07-29	18.860	19.360	18.200	18.940	18.940	3,970
2026-07-28	18.000	18.920	18.000	18.900	18.900	1,371

Page 1 of 2 · 66 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.