Formycon AG (ETR:FYB)
Germany · Delayed Price · Currency is EUR 24.90
-0.05 (-0.20%)
At close: Dec 8, 2025
Formycon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 20.05 | 20.30 | 19.02 | 19.30 | 19.30 | -4.46% | 40,361 |
| Nov 6, 2025 | 20.10 | 20.30 | 19.86 | 20.20 | 20.20 | 1.00% | 17,876 |
| Nov 5, 2025 | 21.00 | 21.35 | 19.98 | 20.00 | 20.00 | -5.44% | 43,740 |
| Nov 4, 2025 | 21.00 | 21.50 | 20.85 | 21.15 | 21.15 | -0.24% | 20,651 |
| Nov 3, 2025 | 22.15 | 22.35 | 21.15 | 21.20 | 21.20 | -3.20% | 45,344 |
| Oct 31, 2025 | 22.15 | 22.50 | 21.85 | 21.90 | 21.90 | -0.90% | 13,463 |
| Oct 30, 2025 | 22.20 | 22.55 | 21.80 | 22.10 | 22.10 | -1.34% | 23,851 |
| Oct 29, 2025 | 22.80 | 23.60 | 22.20 | 22.40 | 22.40 | -0.88% | 20,605 |
| Oct 28, 2025 | 22.70 | 22.85 | 22.20 | 22.60 | 22.60 | -1.09% | 17,423 |
| Oct 27, 2025 | 22.30 | 22.95 | 22.30 | 22.85 | 22.85 | 1.33% | 19,242 |
| Oct 24, 2025 | 23.30 | 23.75 | 22.55 | 22.55 | 22.55 | -2.38% | 15,442 |
| Oct 23, 2025 | 23.45 | 23.45 | 22.65 | 23.10 | 23.10 | -1.07% | 17,444 |
| Oct 22, 2025 | 24.10 | 24.10 | 23.35 | 23.35 | 23.35 | -2.10% | 9,500 |
| Oct 21, 2025 | 23.95 | 24.50 | 23.60 | 23.85 | 23.85 | 0.42% | 42,672 |
| Oct 20, 2025 | 23.50 | 23.95 | 23.30 | 23.75 | 23.75 | 1.93% | 13,341 |
| Oct 17, 2025 | 23.90 | 24.15 | 23.20 | 23.30 | 23.30 | -3.32% | 14,349 |
| Oct 16, 2025 | 23.60 | 24.50 | 23.60 | 24.10 | 24.10 | 2.34% | 18,395 |
| Oct 15, 2025 | 23.70 | 24.00 | 23.20 | 23.55 | 23.55 | 0.43% | 16,375 |
| Oct 14, 2025 | 24.35 | 24.45 | 23.40 | 23.45 | 23.45 | -3.50% | 19,469 |
| Oct 13, 2025 | 24.55 | 25.35 | 24.15 | 24.30 | 24.30 | -1.22% | 24,482 |
| Oct 10, 2025 | 25.15 | 25.40 | 24.55 | 24.60 | 24.60 | -2.77% | 13,455 |
| Oct 9, 2025 | 25.00 | 25.55 | 24.85 | 25.30 | 25.30 | 1.20% | 21,119 |
| Oct 8, 2025 | 25.25 | 25.45 | 24.85 | 25.00 | 25.00 | -1.57% | 15,160 |
| Oct 7, 2025 | 25.55 | 25.75 | 25.25 | 25.40 | 25.40 | -1.17% | 12,354 |
| Oct 6, 2025 | 25.60 | 26.35 | 25.30 | 25.70 | 25.70 | 1.38% | 22,564 |
| Oct 3, 2025 | 25.80 | 26.25 | 24.65 | 25.35 | 25.35 | - | 40,496 |
| Oct 2, 2025 | 24.20 | 25.80 | 24.15 | 25.35 | 25.35 | 10.46% | 68,010 |
| Oct 1, 2025 | 22.75 | 23.05 | 22.40 | 22.95 | 22.95 | 2.00% | 8,434 |
| Sep 30, 2025 | 22.25 | 22.60 | 21.90 | 22.50 | 22.50 | - | 20,048 |