Formycon AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	18.60	18.60	17.86	18.32	-	0.33%	277
Jul 14, 2026	18.04	18.40	17.74	18.26	18.26	0.55%	4,315
Jul 13, 2026	18.06	18.76	18.06	18.16	18.16	-3.40%	3,503
Jul 10, 2026	18.98	18.98	18.72	18.80	18.80	-1.05%	1,138
Jul 9, 2026	18.94	19.00	18.66	19.00	19.00	2.59%	1,782
Jul 8, 2026	18.90	19.00	18.24	18.52	18.52	-0.96%	7,068
Jul 7, 2026	19.58	19.58	18.70	18.70	18.70	-3.21%	3,117
Jul 6, 2026	19.30	19.46	18.94	19.32	19.32	1.05%	1,670
Jul 3, 2026	19.40	19.64	18.94	19.12	19.12	-2.85%	2,200
Jul 2, 2026	18.90	20.25	18.90	19.68	19.68	3.04%	3,998
Jul 1, 2026	19.66	19.66	19.06	19.10	19.10	-3.05%	1,701
Jun 30, 2026	18.90	20.25	18.90	19.70	19.70	3.58%	13,344
Jun 29, 2026	19.18	19.18	18.84	19.02	19.02	0.74%	2,337
Jun 26, 2026	19.00	19.00	18.36	18.88	18.88	-2.07%	7,032
Jun 25, 2026	19.80	19.86	19.10	19.28	19.28	-3.31%	8,485
Jun 24, 2026	20.30	20.35	19.72	19.94	19.94	-2.01%	4,439
Jun 23, 2026	19.88	20.35	19.52	20.35	20.35	3.83%	6,147
Jun 22, 2026	20.00	20.00	19.34	19.60	19.60	-0.71%	5,017
Jun 19, 2026	19.60	19.90	19.60	19.74	19.74	0.71%	2,858
Jun 18, 2026	20.00	20.40	19.60	19.60	19.60	-1.71%	8,050
Jun 17, 2026	19.90	20.15	19.90	19.94	19.94	-0.20%	5,121
Jun 16, 2026	20.70	21.35	19.82	19.98	19.98	-0.10%	18,879
Jun 15, 2026	22.10	22.10	20.00	20.00	20.00	-2.68%	6,182
Jun 12, 2026	20.00	21.10	19.90	20.55	20.55	2.49%	13,283
Jun 11, 2026	19.50	20.40	19.50	20.05	20.05	2.82%	6,863
Jun 10, 2026	20.40	20.40	19.50	19.50	19.50	-2.99%	3,497
Jun 9, 2026	19.80	20.50	19.80	20.10	20.10	-	8,274
Jun 8, 2026	21.95	21.95	19.80	20.10	20.10	-2.66%	4,011
Jun 5, 2026	20.60	21.20	20.60	20.65	20.65	-0.24%	5,844
Jun 4, 2026	20.35	21.00	20.10	20.70	20.70	3.24%	3,538
Jun 3, 2026	21.25	21.25	20.05	20.05	20.05	-6.74%	13,180
Jun 2, 2026	22.70	22.70	21.25	21.50	21.50	-2.49%	4,917
Jun 1, 2026	22.50	22.60	21.85	22.05	22.05	-2.43%	11,305
May 29, 2026	21.65	22.70	21.35	22.60	22.60	6.10%	20,578
May 28, 2026	20.35	21.50	20.10	21.30	21.30	5.19%	10,906
May 27, 2026	20.05	21.10	20.05	20.25	20.25	1.25%	42,582
May 26, 2026	19.50	20.25	19.50	20.00	20.00	-3.85%	4,099
May 25, 2026	20.20	20.80	20.00	20.80	20.80	3.74%	3,336
May 22, 2026	19.74	20.20	19.28	20.05	20.05	1.98%	19,003
May 21, 2026	20.55	20.55	19.34	19.66	19.66	-5.48%	7,648
May 20, 2026	18.00	20.80	18.00	20.80	20.80	14.41%	19,741
May 19, 2026	18.96	19.60	18.18	18.18	18.18	-2.78%	11,727
May 18, 2026	18.66	18.96	18.36	18.70	18.70	-0.95%	9,726
May 15, 2026	19.60	19.60	18.42	18.88	18.88	-0.63%	6,428
May 14, 2026	19.40	19.40	18.70	19.00	19.00	-0.84%	4,065
May 13, 2026	18.80	19.18	18.50	19.16	19.16	4.70%	11,778
May 12, 2026	18.62	18.70	18.30	18.30	18.30	-3.99%	5,695
May 11, 2026	18.46	19.06	18.42	19.06	19.06	1.38%	7,471
May 8, 2026	19.06	19.06	18.32	18.80	18.80	-3.39%	9,373
May 7, 2026	18.78	19.60	18.56	19.46	19.46	4.85%	16,393