Formycon AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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