Formula Systems (1985) Ltd. (FRA:FSY)
Germany · Delayed Price · Currency is EUR 102.00
+4.00 (4.08%)
At close: Sep 18, 2026
FRA:FSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 98.00 | 102.00 | 98.00 | 102.00 | 102.00 | 4.08% | 6 |
| Sep 17, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.51% | - |
| Sep 16, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -2.45% | - |
| Sep 15, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | - |
| Sep 14, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.91% | - |
| Sep 11, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Sep 10, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Sep 9, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Sep 8, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Sep 7, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Sep 4, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | - |
| Sep 3, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Sep 2, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Sep 1, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Aug 31, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Aug 28, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 3.55% | - |
| Aug 27, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 3.68% | - |
| 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 | - | - |