Formycon AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	20.40	20.75	19.90	19.90	-	-2.45%	1,555
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
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