Formycon AG (ETR:FYB)
Germany · Delayed Price · Currency is EUR 22.55
-0.55 (-2.38%)
Oct 24, 2025, 5:35 PM CET
Formycon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 22.30 | 22.75 | 22.10 | 22.50 | 22.50 | 1.81% | 7,198 |
| Sep 26, 2025 | 22.80 | 22.80 | 21.85 | 22.10 | 22.10 | -2.00% | 19,388 |
| Sep 25, 2025 | 23.05 | 23.25 | 22.50 | 22.55 | 22.55 | -3.22% | 8,476 |
| Sep 24, 2025 | 23.15 | 23.30 | 22.80 | 23.30 | 23.30 | -0.43% | 13,635 |
| Sep 23, 2025 | 23.30 | 23.75 | 23.25 | 23.40 | 23.40 | 1.52% | 14,839 |
| Sep 22, 2025 | 23.60 | 24.35 | 23.00 | 23.05 | 23.05 | -1.28% | 23,958 |
| Sep 19, 2025 | 23.15 | 24.00 | 22.95 | 23.35 | 23.35 | 1.74% | 97,181 |
| Sep 18, 2025 | 22.65 | 23.75 | 22.40 | 22.95 | 22.95 | 2.23% | 32,629 |
| Sep 17, 2025 | 22.10 | 22.80 | 21.95 | 22.45 | 22.45 | 3.46% | 29,697 |
| 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 |