Formula Systems (1985) Ltd. (FRA:FSY)
Germany · Delayed Price · Currency is EUR 95.00
+2.00 (2.15%)
At close: Aug 26, 2026
FRA:FSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 2.15% | - |
| Aug 25, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.53% | - |
| Aug 24, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Aug 21, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Aug 20, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.06% | - |
| Aug 19, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 6.18% | - |
| Aug 18, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.56% | - |
| Aug 17, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | - |
| Aug 14, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 4.09% | - |
| Aug 13, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.18% | - |
| Aug 12, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -3.43% | - |
| Aug 11, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.13% | - |
| Aug 10, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Aug 7, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Aug 6, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Aug 5, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 4.12% | - |
| Aug 4, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -3.41% | - |
| Aug 3, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.73% | - |
| Jul 31, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -3.35% | - |
| Jul 30, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -5.29% | - |
| Jul 29, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - | - |
| Jul 28, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.53% | - |
| Jul 27, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 7.43% | - |
| Jul 24, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Jul 23, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -5.43% | - |
| Jul 22, 2026 | 90.50 | 92.00 | 90.50 | 92.00 | 92.00 | 1.66% | 250 |
| Jul 21, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 2.26% | - |
| Jul 20, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Jul 17, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.14% | - |
| Jul 16, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -4.37% | - |
| Jul 15, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Jul 14, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Jul 13, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Jul 10, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Jul 9, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.61% | - |
| Jul 8, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 4.49% | - |
| Jul 7, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| Jul 6, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | - |
| Jul 3, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | - |
| Jul 2, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 5.39% | - |
| Jul 1, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| Jun 30, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 2.42% | - |
| Jun 29, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -5.71% | - |
| Jun 26, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Jun 25, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | - |
| Jun 24, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| Jun 23, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -3.78% | - |
| Jun 22, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.54% | - |
| Jun 19, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -4.62% | - |
| Jun 18, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |