Formycon AG (FRA:FYB)
Germany · Delayed Price · Currency is EUR 25.30
+0.30 (1.20%)
At close: Jan 6, 2026
Formycon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 25.80 | 26.00 | 25.55 | 25.55 | 25.55 | -0.97% | 500 |
| Jan 8, 2026 | 25.45 | 25.80 | 25.45 | 25.80 | 25.80 | 1.18% | 2 |
| Jan 7, 2026 | 25.35 | 25.50 | 25.35 | 25.50 | 25.50 | 0.79% | - |
| Jan 6, 2026 | 25.15 | 25.45 | 25.15 | 25.30 | 25.30 | 1.20% | 25 |
| Jan 5, 2026 | 26.30 | 26.30 | 25.00 | 25.00 | 25.00 | -4.03% | 383 |
| Jan 2, 2026 | 25.85 | 26.05 | 25.85 | 26.05 | 26.05 | 2.36% | 189 |
| Dec 30, 2025 | 25.25 | 25.65 | 25.25 | 25.45 | 25.45 | 0.39% | 1,000 |
| Dec 29, 2025 | 24.90 | 25.50 | 24.90 | 25.35 | 25.35 | 1.20% | 646 |
| Dec 23, 2025 | 24.20 | 25.15 | 24.20 | 25.05 | 25.05 | 3.51% | 1,160 |
| Dec 22, 2025 | 23.65 | 24.20 | 23.65 | 24.20 | 24.20 | 2.33% | 344 |
| Dec 19, 2025 | 23.50 | 24.00 | 23.50 | 23.65 | 23.65 | 1.07% | 1,102 |
| Dec 18, 2025 | 23.75 | 23.75 | 23.00 | 23.40 | 23.40 | -1.68% | 15 |
| Dec 17, 2025 | 23.35 | 23.80 | 23.35 | 23.80 | 23.80 | 3.03% | - |
| Dec 16, 2025 | 23.30 | 23.35 | 23.10 | 23.10 | 23.10 | -1.91% | 250 |
| Dec 15, 2025 | 24.20 | 24.55 | 23.55 | 23.55 | 23.55 | 0.64% | 560 |
| Dec 12, 2025 | 23.70 | 23.95 | 23.40 | 23.40 | 23.40 | -1.06% | 602 |
| Dec 11, 2025 | 22.85 | 23.75 | 22.85 | 23.65 | 23.65 | 3.05% | 421 |
| Dec 10, 2025 | 24.05 | 24.20 | 22.65 | 22.95 | 22.95 | -4.77% | 300 |
| Dec 9, 2025 | 24.70 | 24.70 | 24.05 | 24.10 | 24.10 | -1.83% | 550 |
| Dec 8, 2025 | 25.05 | 25.05 | 24.55 | 24.55 | 24.55 | -2.39% | 600 |
| Dec 5, 2025 | 25.80 | 25.80 | 25.15 | 25.15 | 25.15 | -0.98% | 180 |
| Dec 4, 2025 | 24.95 | 25.40 | 24.95 | 25.40 | 25.40 | 7.63% | 410 |
| Dec 3, 2025 | 22.90 | 23.60 | 22.90 | 23.60 | 23.60 | 3.74% | - |
| Dec 2, 2025 | 23.15 | 23.15 | 22.75 | 22.75 | 22.75 | -1.73% | - |
| Dec 1, 2025 | 24.20 | 24.40 | 23.15 | 23.15 | 23.15 | -3.34% | 1,000 |
| Nov 28, 2025 | 24.50 | 24.50 | 23.95 | 23.95 | 23.95 | -1.84% | - |
| Nov 27, 2025 | 25.30 | 25.30 | 24.40 | 24.40 | 24.40 | -2.01% | 8 |
| Nov 26, 2025 | 24.00 | 25.25 | 24.00 | 24.90 | 24.90 | 3.97% | 200 |
| Nov 25, 2025 | 22.60 | 23.95 | 22.60 | 23.95 | 23.95 | 6.44% | - |
| Nov 24, 2025 | 23.20 | 23.20 | 22.50 | 22.50 | 22.50 | -2.39% | - |
| Nov 21, 2025 | 22.90 | 23.15 | 22.90 | 23.05 | 23.05 | - | 1,615 |
| Nov 20, 2025 | 23.35 | 23.35 | 23.05 | 23.05 | 23.05 | -0.43% | - |
| Nov 19, 2025 | 22.55 | 23.25 | 22.55 | 23.15 | 23.15 | 4.51% | 5,486 |
| Nov 18, 2025 | 22.70 | 23.00 | 22.15 | 22.15 | 22.15 | -1.99% | 10 |
| Nov 17, 2025 | 22.50 | 23.50 | 22.45 | 22.60 | 22.60 | 10.24% | 2,348 |
| Nov 14, 2025 | 20.90 | 20.90 | 20.50 | 20.50 | 20.50 | 0.49% | - |
| Nov 13, 2025 | 21.50 | 21.50 | 20.40 | 20.40 | 20.40 | -4.90% | 608 |
| Nov 12, 2025 | 21.55 | 21.55 | 21.45 | 21.45 | 21.45 | 0.47% | - |
| Nov 11, 2025 | 20.35 | 21.75 | 20.35 | 21.35 | 21.35 | 5.43% | 345 |
| Nov 10, 2025 | 19.76 | 20.25 | 19.76 | 20.25 | 20.25 | 4.71% | 100 |
| Nov 7, 2025 | 20.05 | 20.05 | 19.16 | 19.34 | 19.34 | -3.54% | 550 |
| Nov 6, 2025 | 20.15 | 20.15 | 19.98 | 20.05 | 20.05 | -0.25% | 400 |
| Nov 5, 2025 | 20.90 | 20.90 | 20.10 | 20.10 | 20.10 | -5.41% | 183 |
| Nov 4, 2025 | 21.10 | 21.25 | 21.05 | 21.25 | 21.25 | -0.23% | 655 |
| Nov 3, 2025 | 22.05 | 22.05 | 21.30 | 21.30 | 21.30 | -3.40% | 50 |
| Oct 31, 2025 | 22.05 | 22.35 | 22.05 | 22.05 | 22.05 | - | 75 |
| Oct 30, 2025 | 22.25 | 22.40 | 22.05 | 22.05 | 22.05 | -0.90% | 215 |
| Oct 29, 2025 | 22.45 | 22.85 | 22.25 | 22.25 | 22.25 | -1.77% | 200 |
| Oct 28, 2025 | 22.70 | 22.70 | 22.45 | 22.65 | 22.65 | -0.22% | 70 |
| Oct 27, 2025 | 22.65 | 22.70 | 22.65 | 22.70 | 22.70 | 0.44% | - |