Formycon AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	19.20	19.20	18.90	18.90	18.90	0.32%	888
Oct 23, 2026	18.98	19.28	18.82	18.84	18.84	-0.74%	2,790
Oct 22, 2026	19.66	19.66	18.98	18.98	18.98	-2.97%	2,263
Oct 21, 2026	19.72	19.72	19.06	19.56	19.56	2.84%	2,579
Oct 20, 2026	19.88	20.15	19.02	19.02	19.02	-4.33%	2,856
Oct 19, 2026	19.90	20.05	19.52	19.88	19.88	-0.20%	1,026
Oct 16, 2026	19.60	20.00	19.60	19.92	19.92	2.68%	1,496
Oct 15, 2026	20.35	20.35	19.26	19.40	19.40	-4.20%	8,206
Oct 14, 2026	21.50	21.50	20.25	20.25	20.25	-5.81%	2,125
Oct 13, 2026	20.60	22.10	19.60	21.50	21.50	10.48%	29,533
Oct 12, 2026	19.10	19.50	19.10	19.46	19.46	2.10%	1,380
Oct 9, 2026	19.36	19.46	18.88	19.06	19.06	-1.75%	3,239
Oct 8, 2026	18.80	19.40	18.80	19.40	19.40	2.65%	2,517
Oct 7, 2026	19.30	19.30	18.70	18.90	18.90	-0.21%	3,398
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