Formycon AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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