Formycon AG (ETR:FYB)
Germany · Delayed Price · Currency is EUR 23.70
-0.30 (-1.25%)
At close: Jan 23, 2026
Formycon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 23.75 | 24.25 | 23.60 | 23.70 | 23.70 | -0.63% | 78,398 |
| Dec 18, 2025 | 23.95 | 23.95 | 22.80 | 23.85 | 23.85 | 0.42% | 29,120 |
| Dec 17, 2025 | 23.45 | 24.00 | 23.30 | 23.75 | 23.75 | 1.93% | 13,457 |
| Dec 16, 2025 | 23.30 | 23.50 | 23.05 | 23.30 | 23.30 | -1.06% | 15,326 |
| Dec 15, 2025 | 24.40 | 24.55 | 23.00 | 23.55 | 23.55 | -1.05% | 23,296 |
| Dec 12, 2025 | 24.05 | 24.05 | 23.05 | 23.80 | 23.80 | 0.63% | 17,386 |
| Dec 11, 2025 | 23.15 | 23.65 | 22.70 | 23.65 | 23.65 | 2.38% | 26,237 |
| Dec 10, 2025 | 24.25 | 24.60 | 22.50 | 23.10 | 23.10 | -3.75% | 57,199 |
| Dec 9, 2025 | 24.90 | 26.10 | 23.70 | 24.00 | 24.00 | -3.61% | 42,664 |
| Dec 8, 2025 | 25.20 | 25.40 | 24.75 | 24.90 | 24.90 | -0.20% | 30,105 |
| Dec 5, 2025 | 25.90 | 25.90 | 24.75 | 24.95 | 24.95 | -3.11% | 24,600 |
| Dec 4, 2025 | 24.75 | 25.75 | 24.50 | 25.75 | 25.75 | 10.52% | 52,389 |
| Dec 3, 2025 | 22.60 | 23.35 | 22.45 | 23.30 | 23.30 | 1.97% | 14,349 |
| Dec 2, 2025 | 23.00 | 23.25 | 22.70 | 22.85 | 22.85 | -1.08% | 19,254 |
| Dec 1, 2025 | 24.45 | 24.45 | 23.10 | 23.10 | 23.10 | -4.74% | 18,759 |
| Nov 28, 2025 | 24.65 | 25.00 | 24.15 | 24.25 | 24.25 | -1.42% | 11,147 |
| Nov 27, 2025 | 25.05 | 25.05 | 24.25 | 24.60 | 24.60 | -0.81% | 17,599 |
| Nov 26, 2025 | 24.30 | 25.35 | 24.30 | 24.80 | 24.80 | 3.55% | 48,834 |
| Nov 25, 2025 | 22.70 | 24.10 | 22.60 | 23.95 | 23.95 | 5.97% | 23,653 |
| Nov 24, 2025 | 23.45 | 23.50 | 22.40 | 22.60 | 22.60 | -2.38% | 206,637 |
| Nov 21, 2025 | 23.10 | 23.35 | 23.00 | 23.15 | 23.15 | -0.64% | 22,818 |
| Nov 20, 2025 | 23.30 | 23.95 | 23.20 | 23.30 | 23.30 | - | 14,746 |
| Nov 19, 2025 | 22.60 | 23.70 | 22.60 | 23.30 | 23.30 | 4.25% | 33,540 |
| Nov 18, 2025 | 23.00 | 23.00 | 21.95 | 22.35 | 22.35 | -3.87% | 18,616 |
| Nov 17, 2025 | 22.05 | 23.45 | 21.85 | 23.25 | 23.25 | 12.05% | 93,557 |
| Nov 14, 2025 | 20.45 | 20.75 | 20.20 | 20.75 | 20.75 | -1.19% | 12,897 |
| Nov 13, 2025 | 21.60 | 21.65 | 20.70 | 21.00 | 21.00 | -2.78% | 12,174 |
| Nov 12, 2025 | 21.65 | 22.00 | 21.15 | 21.60 | 21.60 | 0.70% | 18,573 |
| Nov 11, 2025 | 21.45 | 22.20 | 20.80 | 21.45 | 21.45 | 5.41% | 20,973 |
| Nov 10, 2025 | 19.34 | 20.70 | 19.34 | 20.35 | 20.35 | 5.44% | 17,745 |