Formula Systems (1985) Ltd. (FRA:FSY)
Germany · Delayed Price · Currency is EUR 103.00
+3.50 (3.52%)
At close: Mar 27, 2026
FRA:FSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 3.52% | - |
| Mar 26, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -2.45% | - |
| Mar 25, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Mar 24, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -2.80% | - |
| Mar 23, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -3.60% | - |
| Mar 20, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Mar 19, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 7.69% | - |
| Mar 18, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Mar 17, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Mar 16, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Mar 13, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Mar 12, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Mar 11, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Mar 10, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | - |
| Mar 9, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Mar 6, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Mar 5, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 10.53% | - |
| Mar 4, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.60% | - |
| Mar 3, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 0.54% | - |
| Mar 2, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.64% | - |
| Feb 27, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Feb 26, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Feb 25, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Feb 24, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -4.66% | - |
| Feb 23, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -1.53% | - |
| Feb 20, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 2.62% | - |
| Feb 19, 2026 | 97.50 | 97.50 | 95.50 | 95.50 | 95.50 | 1.06% | 30 |
| Feb 18, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - | - |
| Feb 17, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - | - |
| Feb 16, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - | - |
| Feb 13, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -11.68% | - |
| Feb 12, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Feb 11, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Feb 10, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Feb 9, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Feb 6, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Feb 5, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -20.74% | - |
| Feb 4, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Feb 3, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.50% | - |
| Feb 2, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Jan 30, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Jan 29, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Jan 28, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Jan 27, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | - |
| Jan 26, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.49% | - |
| Jan 23, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Jan 22, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -4.29% | - |
| Jan 21, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Jan 20, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Jan 19, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |