Formycon AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	17.74	18.78	17.74	18.56	18.56	3.46%	7,916
May 5, 2026	17.52	18.02	17.52	17.94	17.94	0.11%	22,259
May 4, 2026	18.96	18.96	17.50	17.92	17.92	-0.99%	18,160
Apr 30, 2026	17.98	18.12	17.78	18.10	18.10	1.23%	2,252
Apr 29, 2026	17.88	17.96	17.58	17.88	17.88	-0.78%	2,042
Apr 28, 2026	17.98	18.20	17.54	18.02	18.02	0.56%	14,399
Apr 27, 2026	18.50	18.50	17.84	17.92	17.92	-2.08%	6,007
Apr 24, 2026	19.10	19.10	18.06	18.30	18.30	-3.99%	11,876
Apr 23, 2026	18.90	19.20	18.16	19.06	19.06	4.15%	5,990
Apr 22, 2026	19.02	19.20	17.84	18.30	18.30	-3.99%	11,014
Apr 21, 2026	19.30	19.42	19.00	19.06	19.06	0.42%	6,110
Apr 20, 2026	19.56	20.10	18.84	18.98	18.98	-4.24%	21,581
Apr 17, 2026	18.78	20.00	18.78	19.82	19.82	5.54%	27,086
Apr 16, 2026	18.70	19.18	18.56	18.78	18.78	1.19%	12,143
Apr 15, 2026	18.72	18.72	18.22	18.56	18.56	-	12,973
Apr 14, 2026	18.00	18.56	18.00	18.56	18.56	4.15%	8,297
Apr 13, 2026	17.72	17.88	17.04	17.82	17.82	0.56%	10,095
Apr 10, 2026	18.02	18.04	17.56	17.72	17.72	-0.78%	7,607
Apr 9, 2026	18.82	18.82	17.18	17.86	17.86	-5.20%	13,452
Apr 8, 2026	19.20	19.20	18.00	18.84	18.84	6.08%	14,570
Apr 7, 2026	18.40	18.58	17.54	17.76	17.76	-4.62%	12,276
Apr 2, 2026	18.56	18.76	17.96	18.62	18.62	-1.79%	3,800
Apr 1, 2026	19.06	19.24	18.26	18.96	18.96	5.33%	5,312
Mar 31, 2026	17.84	18.14	17.56	18.00	18.00	-0.11%	6,604
Mar 30, 2026	17.64	18.02	17.12	18.02	18.02	2.04%	9,408
Mar 27, 2026	17.96	17.98	17.10	17.66	17.66	-0.90%	14,979
Mar 26, 2026	18.20	18.26	17.52	17.82	17.82	-3.99%	13,685
Mar 25, 2026	17.30	18.56	17.28	18.56	18.56	8.54%	23,571
Mar 24, 2026	17.16	17.32	16.60	17.10	17.10	-1.04%	21,810
Mar 23, 2026	16.46	17.54	15.80	17.28	17.28	1.29%	40,380
Mar 20, 2026	17.70	17.70	16.70	17.06	17.06	1.43%	41,813
Mar 19, 2026	19.34	19.50	16.82	16.82	16.82	-15.14%	42,312
Mar 18, 2026	20.05	20.20	19.74	19.82	19.82	-0.10%	4,129