Formula Systems (1985) Ltd. (FRA:FSY)
Germany · Delayed Price · Currency is EUR 103.00
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:08 AM CEST
FRA:FSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 6 |
| Oct 22, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | - |
| Oct 21, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 3.06% | - |
| Oct 20, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.51% | - |
| Oct 19, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | - |
| Oct 16, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | - |
| Oct 15, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 3.14% | - |
| Oct 14, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.52% | - |
| Oct 13, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -3.52% | - |
| Oct 12, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 2.05% | - |
| Oct 9, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -2.01% | - |
| Oct 8, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 7, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 6, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 4.19% | - |
| Oct 5, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.53% | - |
| Oct 2, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.52% | - |
| Oct 1, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| Sep 30, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| Sep 29, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| Sep 28, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 1.06% | - |
| Sep 25, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - | - |
| Sep 24, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.53% | - |
| Sep 23, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -2.59% | - |
| Sep 22, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -0.47% | - |
| Sep 21, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 96.95 | -3.92% | - |
| Sep 18, 2026 | 98.00 | 102.00 | 98.00 | 102.00 | 100.91 | 4.08% | 6 |
| Sep 17, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 96.95 | -1.51% | - |
| Sep 16, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 98.44 | -2.45% | - |
| Sep 15, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.91 | 2.00% | - |
| Sep 14, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.93 | -2.91% | - |
| Sep 11, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.90 | -1.90% | - |
| Sep 10, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.88 | - | - |
| Sep 9, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.88 | - | - |
| Sep 8, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.88 | -0.94% | - |
| Sep 7, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.87 | 0.95% | - |
| Sep 4, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.88 | 1.94% | - |
| Sep 3, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.90 | - | - |
| Sep 2, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.90 | - | - |
| Sep 1, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.90 | - | - |
| Aug 31, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.90 | 0.98% | - |
| Aug 28, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.91 | 3.55% | - |
| Aug 27, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 97.45 | 3.68% | - |
| Aug 26, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 93.98 | 2.15% | - |
| Aug 25, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.01 | -0.53% | - |
| Aug 24, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 92.50 | - | - |
| Aug 21, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 92.50 | - | - |
| Aug 20, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 92.50 | -1.06% | - |
| Aug 19, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 93.49 | 6.18% | - |
| Aug 18, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.05 | 0.56% | - |
| Aug 17, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.55 | -0.56% | - |