Formula Systems (1985) Ltd. (FRA:FSY)
Germany · Delayed Price · Currency is EUR 94.50
+0.50 (0.53%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:FSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 17, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 2.09% | - |
| Jun 16, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| Jun 15, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| Jun 12, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.52% | - |
| Jun 11, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -3.52% | - |
| Jun 10, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -7.01% | - |
| Jun 9, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.88% | - |
| Jun 8, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -8.77% | - |
| Jun 5, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Jun 4, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 4.59% | - |
| Jun 3, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Jun 2, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Jun 1, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| May 29, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 2.86% | - |
| May 28, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -7.89% | - |
| May 27, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| May 26, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| May 25, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -5.00% | - |
| May 22, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 8.53% | 51 |
| May 21, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 110.57 | 3.48% | - |
| May 20, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 106.86 | -3.36% | - |
| May 19, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 110.57 | 2.59% | - |