Formycon AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	18.70	19.90	18.70	19.90	19.90	7.92%	10,617
Aug 25, 2026	19.50	19.50	18.38	18.44	18.44	-4.65%	7,264
Aug 24, 2026	19.00	19.48	18.80	19.34	19.34	0.21%	2,147
Aug 21, 2026	18.80	19.44	18.66	19.30	19.30	3.43%	5,240
Aug 20, 2026	18.58	18.80	18.02	18.66	18.66	-0.43%	2,379
Aug 19, 2026	18.40	18.74	18.28	18.74	18.74	1.85%	8,169
Aug 18, 2026	18.50	18.70	18.10	18.40	18.40	-1.08%	4,182
Aug 17, 2026	18.70	18.70	18.50	18.60	18.60	-0.21%	1,741
Aug 14, 2026	18.66	18.92	18.64	18.64	18.64	0.43%	2,423
Aug 13, 2026	18.74	18.92	18.56	18.56	18.56	0.32%	2,819
Aug 12, 2026	19.00	19.40	18.50	18.50	18.50	-3.44%	2,257
Aug 11, 2026	18.70	19.16	18.70	19.16	19.16	2.57%	2,314
Aug 10, 2026	18.78	18.80	18.68	18.68	18.68	0.43%	457
Aug 7, 2026	19.48	19.48	18.60	18.60	18.60	-0.43%	2,002
Aug 6, 2026	18.66	19.08	18.66	18.68	18.68	0.43%	1,246
Aug 5, 2026	19.06	19.22	18.60	18.60	18.60	-2.31%	2,889
Aug 4, 2026	19.54	19.54	18.90	19.04	19.04	0.21%	5,004
Aug 3, 2026	19.10	19.50	18.90	19.00	19.00	-0.94%	3,572
Jul 31, 2026	18.90	19.34	18.90	19.18	19.18	-0.42%	368
Jul 30, 2026	19.00	19.26	18.90	19.26	19.26	1.69%	3,191
Jul 29, 2026	18.86	19.36	18.20	18.94	18.94	0.21%	3,970
Jul 28, 2026	18.00	18.92	18.00	18.90	18.90	0.43%	1,371
Jul 27, 2026	18.80	19.00	18.70	18.82	18.82	-0.32%	4,190
Jul 24, 2026	18.70	18.90	18.68	18.88	18.88	-0.63%	325
Jul 23, 2026	19.50	19.50	18.40	19.00	19.00	1.17%	1,418
Jul 22, 2026	18.10	18.78	18.10	18.78	18.78	0.97%	2,436
Jul 21, 2026	17.88	18.60	17.84	18.60	18.60	3.10%	3,721
Jul 20, 2026	17.90	18.32	17.82	18.04	18.04	1.92%	2,516
Jul 17, 2026	17.94	18.06	17.68	17.70	17.70	-1.34%	5,258
Jul 16, 2026	18.04	18.26	17.82	17.94	17.94	-1.21%	8,993
Jul 15, 2026	18.60	18.60	17.86	18.16	18.16	-0.55%	824
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