Formula Systems (1985) Ltd. (FRA:FSY)
Germany · Delayed Price · Currency is EUR 133.00
0.00 (0.00%)
Last updated: Jan 28, 2026, 8:02 AM CET
Formula Systems (1985) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.71 | -0.70% | - |
| Dec 4, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.71 | 7.58% | - |
| Dec 3, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.73 | -1.49% | - |
| Dec 2, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.72 | 8.06% | - |
| Dec 1, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.74 | -0.80% | - |
| Nov 28, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.74 | - | - |
| Nov 27, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.74 | - | - |
| Nov 26, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.74 | -2.34% | - |
| Nov 25, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 127.73 | 1.59% | - |
| Nov 24, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.74 | -5.97% | - |
| Nov 21, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.72 | -0.74% | - |
| Nov 20, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.72 | 0.75% | - |
| Nov 19, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.72 | 2.29% | - |
| Nov 18, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.73 | - | - |
| Nov 17, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.73 | - | - |