Formula Systems (1985) Ltd. (FRA:FSY)
Germany · Delayed Price · Currency is EUR 98.00
+2.50 (2.62%)
At close: Feb 20, 2026
Formula Systems (1985) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| Jan 15, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.71% | - |
| Jan 14, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Jan 13, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Jan 12, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.19% | - |
| Jan 9, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Jan 8, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Jan 7, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Jan 6, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Jan 5, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Jan 2, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.74% | - |
| Dec 30, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -6.85% | - |
| Dec 29, 2025 | 156.00 | 156.00 | 146.00 | 146.00 | 145.70 | - | 250 |
| Dec 23, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.70 | -0.68% | - |
| Dec 22, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.69 | -3.29% | - |
| Dec 19, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.68 | 5.56% | - |
| Dec 18, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.70 | -2.70% | - |
| Dec 17, 2025 | 145.00 | 148.00 | 145.00 | 148.00 | 147.69 | 2.07% | 97 |
| Dec 16, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.70 | 0.69% | - |
| Dec 15, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.70 | - | - |
| Dec 12, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.70 | -1.37% | - |
| Dec 11, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.70 | 4.29% | - |
| Dec 10, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.71 | -1.41% | - |
| Dec 9, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.71 | 0.71% | - |
| Dec 8, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.71 | - | - |