Formycon AG (FRA:FYB)
Germany · Delayed Price · Currency is EUR 27.95
-1.65 (-5.57%)
At close: Jul 31, 2025, 10:00 PM CET
Formycon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.70 | 28.50 | 26.35 | 26.65 | - | -4.65% | 40,212 |
| Jul 31, 2025 | 29.50 | 29.65 | 27.95 | 27.95 | - | -5.57% | 12,900 |
| Jul 30, 2025 | 30.10 | 30.10 | 29.15 | 29.60 | - | -0.34% | 19,389 |
| Jul 29, 2025 | 30.50 | 30.50 | 29.70 | 29.70 | - | -1.49% | 13,049 |
| Jul 28, 2025 | 30.35 | 31.30 | 29.95 | 30.15 | - | -0.50% | 29,600 |
| Jul 25, 2025 | 30.50 | 30.75 | 29.80 | 30.30 | - | -0.98% | 23,715 |
| Jul 24, 2025 | 29.80 | 30.75 | 29.55 | 30.60 | - | 8.70% | 31,068 |
| Jul 23, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | - | - | 12,743 |
| Jul 22, 2025 | 28.85 | 29.20 | 27.85 | 28.15 | - | -3.26% | 22,139 |
| Jul 21, 2025 | 29.70 | 29.70 | 29.10 | 29.10 | - | -2.02% | 5,247 |
| Jul 18, 2025 | 29.85 | 30.00 | 29.25 | 29.70 | - | -0.34% | 15,329 |
| Jul 17, 2025 | 29.85 | 30.45 | 29.50 | 29.80 | - | 0.68% | 14,608 |
| Jul 16, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | - | 5,737 |
| Jul 15, 2025 | 30.20 | 30.80 | 29.55 | 29.60 | - | -1.33% | 15,089 |
| Jul 14, 2025 | 29.70 | 30.15 | 29.10 | 30.00 | - | 0.17% | 10,474 |
| Jul 11, 2025 | 30.25 | 30.25 | 29.60 | 29.95 | - | -1.96% | 5,590 |
| Jul 10, 2025 | 29.30 | 30.70 | 29.30 | 30.55 | - | 5.53% | 33,959 |
| Jul 9, 2025 | 28.45 | 29.25 | 28.10 | 28.95 | - | 3.21% | 9,590 |
| Jul 8, 2025 | 28.70 | 28.90 | 27.95 | 28.05 | - | -2.77% | 14,433 |
| Jul 7, 2025 | 29.55 | 29.55 | 28.75 | 28.85 | - | -0.86% | 9,350 |
| Jul 4, 2025 | 28.95 | 29.40 | 28.95 | 29.10 | - | -1.02% | 6,524 |
| Jul 3, 2025 | 29.95 | 30.05 | 29.20 | 29.40 | - | -0.68% | 19,106 |
| Jul 2, 2025 | 28.10 | 29.75 | 28.00 | 29.60 | - | 2.07% | 24,665 |
| Jul 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | 12,225 |
| Jun 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | 19,873 |
| Jun 27, 2025 | 30.05 | 30.15 | 28.95 | 29.00 | - | -2.03% | 22,301 |
| Jun 26, 2025 | 28.85 | 30.70 | 28.85 | 29.60 | - | 4.78% | 58,548 |
| Jun 25, 2025 | 27.00 | 29.25 | 27.00 | 28.25 | - | 6.20% | 27,394 |
| Jun 24, 2025 | 26.30 | 26.75 | 25.90 | 26.60 | - | 2.50% | 12,374 |
| Jun 23, 2025 | 26.45 | 26.60 | 25.80 | 25.95 | - | -1.52% | 14,467 |
| Jun 20, 2025 | 26.15 | 27.05 | 26.15 | 26.35 | - | 0.19% | 12,373 |
| Jun 19, 2025 | 26.85 | 26.85 | 26.30 | 26.30 | - | -1.68% | 4,633 |
| Jun 18, 2025 | 26.50 | 26.80 | 26.35 | 26.75 | - | 0.38% | 11,273 |
| Jun 17, 2025 | 27.50 | 27.50 | 25.70 | 26.65 | - | -3.09% | 41,733 |
| Jun 16, 2025 | 27.55 | 27.80 | 27.20 | 27.50 | - | 1.29% | 18,418 |
| Jun 13, 2025 | 27.35 | 27.95 | 27.05 | 27.15 | - | -3.72% | 31,555 |
| Jun 12, 2025 | 29.50 | 29.50 | 28.20 | 28.20 | - | -4.73% | 21,686 |
| Jun 11, 2025 | 28.65 | 30.05 | 28.00 | 29.60 | - | 3.68% | 60,460 |
| Jun 10, 2025 | 28.80 | 29.70 | 28.35 | 28.55 | - | 8.97% | 50,649 |
| Jun 9, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | - | 65,609 |
| Jun 6, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | - | 43,732 |
| Jun 5, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | - | 73,195 |
| Jun 4, 2025 | 25.25 | 27.45 | 25.25 | 26.20 | - | 5.22% | 68,519 |
| Jun 3, 2025 | 24.00 | 25.00 | 23.95 | 24.90 | - | 4.40% | 47,327 |
| Jun 2, 2025 | 23.55 | 24.00 | 23.15 | 23.85 | - | 0.63% | 22,019 |
| May 30, 2025 | 23.30 | 24.20 | 23.10 | 23.70 | - | 3.27% | 27,573 |
| May 29, 2025 | 22.85 | 23.15 | 22.60 | 22.95 | - | 1.32% | 11,111 |
| May 28, 2025 | 23.20 | 23.20 | 22.60 | 22.65 | - | -2.58% | 13,302 |
| May 27, 2025 | 23.00 | 23.50 | 22.90 | 23.25 | - | 0.87% | 14,747 |
| May 26, 2025 | 22.80 | 23.30 | 22.80 | 23.05 | - | 3.60% | 17,377 |