Formycon AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	20.00	20.00	18.80	18.94	18.94	-0.84%	2,958
Oct 5, 2026	18.94	19.74	18.78	19.10	19.10	4.37%	9,744
Oct 2, 2026	19.76	19.82	18.30	18.30	18.30	-7.29%	6,829
Oct 1, 2026	19.50	19.74	19.10	19.74	19.74	2.07%	1,886
Sep 30, 2026	19.30	19.54	19.16	19.34	19.34	1.15%	3,919
Sep 29, 2026	19.06	19.30	18.90	19.12	19.12	0.95%	2,118
Sep 28, 2026	18.90	19.22	18.90	18.94	18.94	-2.27%	3,120
Sep 25, 2026	19.00	19.50	18.92	19.38	19.38	1.47%	1,229
Sep 24, 2026	19.48	19.48	18.78	19.10	19.10	-1.95%	1,639
Sep 23, 2026	19.80	19.80	19.32	19.48	19.48	-1.42%	1,862
Sep 22, 2026	19.98	19.98	19.42	19.76	19.76	2.70%	1,232
Sep 21, 2026	19.60	19.76	19.24	19.24	19.24	-1.84%	3,195
Sep 18, 2026	19.88	20.00	19.60	19.60	19.60	-1.01%	420
Sep 17, 2026	19.84	20.00	19.40	19.80	19.80	-0.20%	1,873
Sep 16, 2026	20.40	20.75	19.76	19.84	19.84	-2.75%	4,339
Sep 15, 2026	20.40	20.40	20.20	20.40	20.40	2.00%	1,825
Sep 14, 2026	20.60	20.60	19.94	20.00	20.00	-2.91%	1,040
Sep 11, 2026	20.45	20.70	20.05	20.60	20.60	-	1,583
Sep 10, 2026	20.45	20.70	20.00	20.60	20.60	1.48%	5,479
Sep 9, 2026	20.50	20.55	20.25	20.30	20.30	-1.46%	2,932
Sep 8, 2026	20.40	20.65	20.15	20.60	20.60	0.73%	11,435
Sep 7, 2026	20.70	20.75	20.40	20.45	20.45	-0.24%	3,852
Sep 4, 2026	20.40	20.70	19.76	20.50	20.50	0.49%	5,451
Sep 3, 2026	20.00	20.90	19.96	20.40	20.40	1.75%	15,468
Sep 2, 2026	20.00	20.75	19.82	20.05	20.05	3.99%	11,881
Sep 1, 2026	19.50	20.00	19.02	19.28	19.28	0.21%	8,854
Aug 31, 2026	20.15	20.15	19.16	19.24	19.24	-4.99%	2,350
Aug 28, 2026	19.66	20.25	19.48	20.25	20.25	3.63%	5,897
Aug 27, 2026	19.58	19.72	19.42	19.54	19.54	-1.81%	2,527
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