Formycon AG (ETR:FYB)
Germany · Delayed Price · Currency is EUR 22.45
+0.75 (3.46%)
Sep 17, 2025, 5:35 PM CET
Formycon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 21.60 | 22.05 | 21.10 | 21.70 | 21.70 | 0.70% | 44,830 |
| Sep 15, 2025 | 22.10 | 22.25 | 21.05 | 21.55 | 21.55 | -2.93% | 63,652 |
| Sep 12, 2025 | 22.35 | 22.50 | 21.85 | 22.20 | 22.20 | -0.22% | 16,906 |
| Sep 11, 2025 | 23.00 | 23.00 | 21.95 | 22.25 | 22.25 | -2.41% | 29,101 |
| Sep 10, 2025 | 22.90 | 23.00 | 22.60 | 22.80 | 22.80 | -0.44% | 12,315 |
| Sep 9, 2025 | 23.05 | 23.35 | 22.75 | 22.90 | 22.90 | -1.72% | 15,264 |
| Sep 8, 2025 | 23.55 | 23.70 | 23.25 | 23.30 | 23.30 | -1.06% | 5,088 |
| Sep 5, 2025 | 23.50 | 23.55 | 23.20 | 23.55 | 23.55 | 1.73% | 9,550 |
| Sep 4, 2025 | 23.25 | 23.50 | 22.90 | 23.15 | 23.15 | -0.22% | 13,203 |
| Sep 3, 2025 | 24.00 | 24.25 | 23.15 | 23.20 | 23.20 | -3.33% | 14,532 |
| Sep 2, 2025 | 24.95 | 24.95 | 23.90 | 24.00 | 24.00 | -3.23% | 6,530 |
| Sep 1, 2025 | 24.40 | 24.90 | 24.20 | 24.80 | 24.80 | 2.69% | 7,913 |
| Aug 29, 2025 | 24.75 | 24.75 | 24.15 | 24.15 | 24.15 | -1.83% | 8,958 |
| Aug 28, 2025 | 23.80 | 24.95 | 23.80 | 24.60 | 24.60 | 2.07% | 17,520 |
| Aug 27, 2025 | 23.95 | 24.45 | 23.60 | 24.10 | 24.10 | 0.21% | 27,707 |
| Aug 26, 2025 | 24.65 | 24.65 | 23.50 | 24.05 | 24.05 | -2.24% | 27,847 |
| Aug 25, 2025 | 24.55 | 24.70 | 24.20 | 24.60 | 24.60 | 0.41% | 8,271 |
| Aug 22, 2025 | 24.40 | 25.05 | 24.25 | 24.50 | 24.50 | 1.45% | 23,395 |
| Aug 21, 2025 | 24.40 | 24.60 | 23.90 | 24.15 | 24.15 | -1.83% | 21,721 |
| Aug 20, 2025 | 24.85 | 25.05 | 24.40 | 24.60 | 24.60 | -1.40% | 12,353 |
| Aug 19, 2025 | 24.85 | 25.10 | 24.70 | 24.95 | 24.95 | -0.20% | 6,685 |
| Aug 18, 2025 | 25.00 | 25.65 | 24.80 | 25.00 | 25.00 | - | 11,330 |
| Aug 15, 2025 | 25.35 | 25.60 | 24.90 | 25.00 | 25.00 | - | 11,898 |
| Aug 14, 2025 | 25.25 | 25.70 | 24.75 | 25.00 | 25.00 | - | 14,936 |
| Aug 13, 2025 | 24.35 | 25.00 | 23.50 | 25.00 | 25.00 | -1.38% | 48,537 |
| Aug 12, 2025 | 25.30 | 26.05 | 24.85 | 25.35 | 25.35 | 1.40% | 19,977 |
| Aug 11, 2025 | 25.55 | 25.80 | 24.85 | 25.00 | 25.00 | -3.10% | 15,664 |
| Aug 8, 2025 | 25.10 | 26.15 | 25.10 | 25.80 | 25.80 | 2.18% | 18,643 |
| Aug 7, 2025 | 25.65 | 26.20 | 25.15 | 25.25 | 25.25 | -1.56% | 14,036 |
| Aug 6, 2025 | 25.45 | 26.30 | 25.25 | 25.65 | 25.65 | 0.98% | 21,434 |
| Aug 5, 2025 | 26.70 | 27.30 | 24.65 | 25.40 | 25.40 | -5.22% | 43,988 |
| Aug 4, 2025 | 26.85 | 27.30 | 26.65 | 26.80 | 26.80 | 1.32% | 11,379 |
| Aug 1, 2025 | 27.70 | 28.50 | 26.35 | 26.45 | 26.45 | -5.37% | 28,929 |
| Jul 31, 2025 | 29.50 | 29.65 | 27.95 | 27.95 | 27.95 | -5.57% | 12,900 |
| Jul 30, 2025 | 30.10 | 30.10 | 29.15 | 29.60 | 29.60 | -0.34% | 19,389 |
| Jul 29, 2025 | 30.50 | 30.50 | 29.70 | 29.70 | 29.70 | -1.49% | 13,049 |
| Jul 28, 2025 | 30.35 | 31.30 | 29.95 | 30.15 | 30.15 | -0.50% | 29,600 |
| Jul 25, 2025 | 30.50 | 30.75 | 29.80 | 30.30 | 30.30 | -0.98% | 23,715 |
| Jul 24, 2025 | 29.80 | 30.75 | 29.55 | 30.60 | 30.60 | 4.62% | 31,068 |
| Jul 23, 2025 | 28.50 | 29.45 | 28.50 | 29.25 | 29.25 | 3.91% | 12,743 |
| Jul 22, 2025 | 28.85 | 29.20 | 27.85 | 28.15 | 28.15 | -3.26% | 22,139 |
| Jul 21, 2025 | 29.70 | 29.70 | 29.10 | 29.10 | 29.10 | -2.02% | 5,247 |
| Jul 18, 2025 | 29.85 | 30.00 | 29.25 | 29.70 | 29.70 | -0.34% | 15,329 |
| Jul 17, 2025 | 29.85 | 30.45 | 29.50 | 29.80 | 29.80 | 1.88% | 14,608 |
| Jul 16, 2025 | 29.20 | 29.80 | 29.20 | 29.25 | 29.25 | -1.18% | 5,737 |
| Jul 15, 2025 | 30.20 | 30.80 | 29.55 | 29.60 | 29.60 | -1.33% | 15,089 |
| Jul 14, 2025 | 29.70 | 30.15 | 29.10 | 30.00 | 30.00 | 0.17% | 10,474 |
| Jul 11, 2025 | 30.25 | 30.25 | 29.60 | 29.95 | 29.95 | -1.96% | 5,590 |
| Jul 10, 2025 | 29.30 | 30.70 | 29.30 | 30.55 | 30.55 | 5.53% | 33,959 |
| Jul 9, 2025 | 28.45 | 29.25 | 28.10 | 28.95 | 28.95 | 3.21% | 9,590 |