Formycon AG (ETR:FYB)
Germany · Delayed Price · Currency is EUR 17.66
-0.16 (-0.90%)
At close: Mar 27, 2026
Formycon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.96 | 17.98 | 17.10 | 17.66 | 17.66 | -0.90% | 14,979 |
| Mar 26, 2026 | 18.20 | 18.26 | 17.52 | 17.82 | 17.82 | -3.99% | 13,685 |
| Mar 25, 2026 | 17.30 | 18.56 | 17.28 | 18.56 | 18.56 | 8.54% | 23,571 |
| Mar 24, 2026 | 17.16 | 17.32 | 16.60 | 17.10 | 17.10 | -1.04% | 21,810 |
| Mar 23, 2026 | 16.46 | 17.54 | 15.80 | 17.28 | 17.28 | 1.29% | 40,380 |
| Mar 20, 2026 | 17.70 | 17.70 | 16.70 | 17.06 | 17.06 | 1.43% | 41,813 |
| Mar 19, 2026 | 19.34 | 19.50 | 16.82 | 16.82 | 16.82 | -15.14% | 42,312 |
| Mar 18, 2026 | 20.05 | 20.20 | 19.74 | 19.82 | 19.82 | -0.10% | 4,129 |
| Mar 17, 2026 | 19.70 | 19.96 | 18.84 | 19.84 | 19.84 | 2.69% | 19,756 |
| Mar 16, 2026 | 18.88 | 19.48 | 18.88 | 19.32 | 19.32 | 2.33% | 5,539 |
| Mar 13, 2026 | 19.04 | 19.50 | 18.84 | 18.88 | 18.88 | -2.07% | 13,194 |
| Mar 12, 2026 | 19.60 | 19.62 | 19.08 | 19.28 | 19.28 | -2.23% | 10,425 |
| Mar 11, 2026 | 20.50 | 20.50 | 19.50 | 19.72 | 19.72 | -2.38% | 13,198 |
| Mar 10, 2026 | 19.50 | 20.25 | 19.50 | 20.20 | 20.20 | 5.43% | 16,171 |
| Mar 9, 2026 | 19.56 | 19.56 | 18.68 | 19.16 | 19.16 | -2.94% | 40,533 |
| 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 |