Formula Systems (1985) Ltd. (FRA:FSY)
Germany · Delayed Price · Currency is EUR 109.00
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:FSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| May 18, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 107.79 | - | - |
| May 15, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 107.79 | 2.65% | - |
| May 14, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 105.00 | -5.83% | - |
| May 13, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 111.50 | - | - |
| May 12, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 111.50 | - | - |
| May 11, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 111.50 | -0.83% | - |
| May 8, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 112.43 | -0.82% | - |
| May 7, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 113.36 | 5.17% | - |
| May 6, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 107.79 | 7.41% | - |
| May 5, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 100.35 | 0.93% | - |
| May 4, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 99.42 | -0.93% | - |
| Apr 30, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 100.35 | - | - |
| Apr 29, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 100.35 | -2.70% | - |
| Apr 28, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 103.14 | -3.48% | - |
| Apr 27, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 106.86 | 4.55% | - |
| Apr 24, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 102.21 | 4.76% | - |
| Apr 23, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 97.56 | - | - |
| Apr 22, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 97.56 | 0.96% | - |
| Apr 21, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 96.64 | -5.45% | - |
| Apr 20, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 102.21 | 2.80% | - |
| Apr 17, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 99.42 | 3.88% | - |
| Apr 16, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 95.71 | 0.98% | - |
| Apr 15, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 94.78 | 6.81% | - |
| Apr 14, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 88.74 | -1.55% | - |
| Apr 13, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 90.13 | -3.96% | - |
| Apr 10, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 93.85 | - | - |
| Apr 9, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 93.85 | 1.00% | - |
| Apr 8, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 92.92 | -1.96% | - |
| Apr 7, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 94.78 | -11.30% | - |
| Apr 2, 2026 | 103.00 | 115.00 | 103.00 | 115.00 | 106.86 | 28.49% | 15 |
| Apr 1, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 83.16 | -3.24% | - |
| Mar 31, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 85.95 | -10.19% | - |
| Mar 30, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 95.71 | - | - |
| Mar 27, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 95.71 | 3.52% | - |
| Mar 26, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 92.45 | -2.45% | - |
| Mar 25, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 94.78 | -1.92% | - |
| Mar 24, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 96.64 | -2.80% | - |
| Mar 23, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 99.42 | -3.60% | - |