Formycon AG (ETR:FYB)
Germany · Delayed Price · Currency is EUR 19.74
+0.06 (0.30%)
At close: Mar 6, 2026
Formycon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.60 | 21.15 | 19.70 | 19.74 | 19.74 | 0.30% | 19,749 |
| Mar 5, 2026 | 21.35 | 22.05 | 19.68 | 19.68 | 19.68 | -10.34% | 37,843 |
| Mar 4, 2026 | 21.15 | 22.10 | 21.15 | 21.95 | 21.95 | 2.57% | 7,616 |
| Mar 3, 2026 | 22.60 | 22.90 | 21.40 | 21.40 | 21.40 | -4.25% | 21,536 |
| Mar 2, 2026 | 22.25 | 22.70 | 22.00 | 22.35 | 22.35 | -2.61% | 12,838 |
| Feb 27, 2026 | 22.45 | 23.00 | 22.45 | 22.95 | 22.95 | 0.44% | 8,178 |
| Feb 26, 2026 | 22.40 | 23.00 | 22.35 | 22.85 | 22.85 | 0.88% | 18,952 |
| Feb 25, 2026 | 22.30 | 23.30 | 21.60 | 22.65 | 22.65 | 8.89% | 48,958 |
| Feb 24, 2026 | 21.05 | 21.40 | 20.50 | 20.80 | 20.80 | -2.12% | 29,064 |
| Feb 23, 2026 | 23.50 | 23.50 | 21.20 | 21.25 | 21.25 | -7.41% | 44,963 |
| Feb 20, 2026 | 23.10 | 23.25 | 22.55 | 22.95 | 22.95 | -1.08% | 14,728 |
| Feb 19, 2026 | 23.70 | 23.70 | 23.10 | 23.20 | 23.20 | -1.90% | 6,953 |
| Feb 18, 2026 | 24.35 | 24.55 | 23.45 | 23.65 | 23.65 | -0.63% | 7,255 |
| Feb 17, 2026 | 23.45 | 24.20 | 23.05 | 23.80 | 23.80 | 1.93% | 25,630 |
| Feb 16, 2026 | 23.75 | 23.90 | 23.35 | 23.35 | 23.35 | -1.89% | 2,628 |
| Feb 13, 2026 | 23.35 | 23.90 | 23.35 | 23.80 | 23.80 | 0.85% | 13,910 |
| Feb 12, 2026 | 23.85 | 23.85 | 23.25 | 23.60 | 23.60 | -1.46% | 8,226 |
| Feb 11, 2026 | 23.35 | 24.10 | 23.05 | 23.95 | 23.95 | 1.91% | 11,349 |
| Feb 10, 2026 | 23.55 | 23.80 | 23.30 | 23.50 | 23.50 | 1.08% | 12,852 |
| Feb 9, 2026 | 23.05 | 23.55 | 22.95 | 23.25 | 23.25 | 1.09% | 10,252 |
| Feb 6, 2026 | 22.60 | 23.15 | 22.60 | 23.00 | 23.00 | 0.88% | 11,796 |
| Feb 5, 2026 | 23.40 | 23.40 | 22.70 | 22.80 | 22.80 | -1.08% | 16,300 |
| Feb 4, 2026 | 23.60 | 23.65 | 22.70 | 23.05 | 23.05 | -0.86% | 9,472 |
| Feb 3, 2026 | 23.00 | 23.30 | 22.75 | 23.25 | 23.25 | 1.75% | 19,395 |
| Feb 2, 2026 | 22.75 | 23.20 | 22.40 | 22.85 | 22.85 | -0.65% | 14,405 |
| Jan 30, 2026 | 23.00 | 23.45 | 22.85 | 23.00 | 23.00 | 0.44% | 10,729 |
| Jan 29, 2026 | 22.50 | 23.25 | 22.45 | 22.90 | 22.90 | - | 14,542 |
| Jan 28, 2026 | 23.15 | 23.20 | 22.80 | 22.90 | 22.90 | -2.35% | 2,759 |
| Jan 27, 2026 | 22.90 | 23.45 | 22.55 | 23.45 | 23.45 | 0.64% | 13,220 |
| Jan 26, 2026 | 23.25 | 23.60 | 22.40 | 23.30 | 23.30 | -1.69% | 35,342 |
| Jan 23, 2026 | 24.10 | 24.40 | 23.60 | 23.70 | 23.70 | -1.25% | 14,146 |
| Jan 22, 2026 | 22.60 | 24.40 | 22.60 | 24.00 | 24.00 | 3.23% | 19,098 |
| Jan 21, 2026 | 23.40 | 23.50 | 22.50 | 23.25 | 23.25 | 0.87% | 7,720 |
| Jan 20, 2026 | 22.95 | 23.15 | 22.50 | 23.05 | 23.05 | -0.43% | 19,108 |
| Jan 19, 2026 | 23.65 | 23.70 | 22.90 | 23.15 | 23.15 | -3.74% | 13,971 |
| Jan 16, 2026 | 24.55 | 24.55 | 24.05 | 24.05 | 24.05 | -0.62% | 17,799 |
| Jan 15, 2026 | 25.55 | 25.55 | 24.15 | 24.20 | 24.20 | -4.35% | 15,476 |
| Jan 14, 2026 | 25.80 | 25.80 | 25.10 | 25.30 | 25.30 | -2.13% | 13,742 |
| Jan 13, 2026 | 24.80 | 26.00 | 24.80 | 25.85 | 25.85 | 1.77% | 29,503 |
| Jan 12, 2026 | 25.90 | 25.90 | 24.80 | 25.40 | 25.40 | -1.55% | 16,871 |
| Jan 9, 2026 | 25.80 | 26.15 | 25.55 | 25.80 | 25.80 | -0.39% | 12,765 |
| Jan 8, 2026 | 25.70 | 26.10 | 25.45 | 25.90 | 25.90 | 0.58% | 14,619 |
| Jan 7, 2026 | 25.40 | 25.75 | 25.00 | 25.75 | 25.75 | 1.18% | 8,033 |
| Jan 6, 2026 | 24.85 | 25.65 | 24.85 | 25.45 | 25.45 | 0.39% | 12,772 |
| Jan 5, 2026 | 26.55 | 26.95 | 24.55 | 25.35 | 25.35 | -2.87% | 23,499 |
| Jan 2, 2026 | 25.90 | 26.60 | 25.75 | 26.10 | 26.10 | 1.95% | 24,590 |
| Dec 30, 2025 | 25.50 | 25.85 | 24.95 | 25.60 | 25.60 | 0.99% | 20,407 |
| Dec 29, 2025 | 24.80 | 25.70 | 24.80 | 25.35 | 25.35 | 2.01% | 16,775 |
| Dec 23, 2025 | 24.30 | 25.30 | 24.10 | 24.85 | 24.85 | 1.84% | 33,069 |
| Dec 22, 2025 | 23.90 | 24.50 | 23.50 | 24.40 | 24.40 | 2.95% | 23,501 |