Formycon AG (FRA:FYB)
Germany · Delayed Price · Currency is EUR 22.50
+0.40 (1.81%)
At close: Sep 29, 2025
Formycon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 22.20 | 22.50 | 22.20 | 22.30 | 22.30 | 0.90% | 192 |
| Sep 26, 2025 | 22.45 | 22.45 | 22.10 | 22.10 | 22.10 | -2.64% | 250 |
| Sep 25, 2025 | 22.90 | 23.20 | 22.70 | 22.70 | 22.70 | -2.37% | 290 |
| Sep 24, 2025 | 23.20 | 23.25 | 23.00 | 23.25 | 23.25 | 0.65% | 300 |
| Sep 23, 2025 | 23.05 | 23.10 | 23.05 | 23.10 | 23.10 | 1.09% | 1,500 |
| Sep 22, 2025 | 23.20 | 23.20 | 22.60 | 22.85 | 22.85 | -3.18% | 1,500 |
| Sep 19, 2025 | 22.85 | 24.10 | 22.85 | 23.60 | 23.60 | 3.28% | 450 |
| Sep 18, 2025 | 22.60 | 22.85 | 22.60 | 22.85 | 22.85 | - | 1,150 |
| Sep 17, 2025 | 22.30 | 22.85 | 22.30 | 22.85 | 22.85 | 6.53% | 1,150 |
| Sep 16, 2025 | 21.65 | 21.75 | 21.45 | 21.45 | 21.45 | -1.61% | 455 |
| Sep 15, 2025 | 21.85 | 21.85 | 21.80 | 21.80 | 21.80 | -2.02% | 464 |
| Sep 12, 2025 | 22.55 | 22.55 | 22.00 | 22.25 | 22.25 | 0.45% | 464 |
| Sep 11, 2025 | 22.90 | 22.90 | 22.15 | 22.15 | 22.15 | -4.11% | 1,300 |
| Sep 10, 2025 | 22.75 | 23.10 | 22.75 | 23.10 | 23.10 | 1.09% | 1,300 |
| Sep 9, 2025 | 23.05 | 23.05 | 22.80 | 22.85 | 22.85 | -2.35% | 525 |
| Sep 8, 2025 | 23.05 | 23.40 | 23.05 | 23.40 | 23.40 | - | 100 |
| Sep 5, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 1.52% | 100 |
| Sep 4, 2025 | 23.35 | 23.35 | 23.05 | 23.05 | 23.05 | -1.50% | 100 |
| Sep 3, 2025 | 23.85 | 23.85 | 23.40 | 23.40 | 23.40 | -1.89% | 100 |
| Sep 2, 2025 | 25.00 | 25.00 | 23.85 | 23.85 | 23.85 | -3.05% | 100 |
| Sep 1, 2025 | 24.30 | 24.60 | 24.30 | 24.60 | 24.60 | 2.50% | 100 |
| Aug 29, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -1.44% | 104 |
| Aug 28, 2025 | 23.95 | 24.35 | 23.95 | 24.35 | 24.35 | 1.67% | 104 |
| Aug 27, 2025 | 23.80 | 23.95 | 23.80 | 23.95 | 23.95 | 0.21% | 104 |
| Aug 26, 2025 | 24.55 | 24.55 | 23.90 | 23.90 | 23.90 | -2.05% | 104 |
| Aug 25, 2025 | 24.65 | 24.65 | 24.40 | 24.40 | 24.40 | -1.01% | 40 |
| Aug 22, 2025 | 24.15 | 24.70 | 24.15 | 24.65 | 24.65 | 1.86% | 100 |
| Aug 21, 2025 | 24.55 | 24.55 | 24.20 | 24.20 | 24.20 | -1.43% | 250 |
| Aug 20, 2025 | 24.90 | 24.90 | 24.55 | 24.55 | 24.55 | -1.41% | 590 |
| Aug 19, 2025 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | 0.40% | 10 |
| Aug 18, 2025 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | - | 10 |
| Aug 15, 2025 | 24.75 | 25.25 | 24.75 | 24.80 | 24.80 | -0.40% | 640 |
| Aug 14, 2025 | 24.75 | 25.05 | 24.75 | 24.90 | 24.90 | -0.40% | 250 |
| Aug 13, 2025 | 25.05 | 25.05 | 23.90 | 25.00 | 25.00 | -0.20% | 1,530 |
| Aug 12, 2025 | 25.35 | 25.35 | 25.05 | 25.05 | 25.05 | -2.53% | 350 |
| Aug 11, 2025 | 26.00 | 26.00 | 25.15 | 25.70 | 25.70 | -0.96% | 800 |
| Aug 8, 2025 | 25.25 | 25.95 | 25.25 | 25.95 | 25.95 | 2.77% | 120 |
| Aug 7, 2025 | 25.70 | 25.70 | 25.25 | 25.25 | 25.25 | - | 40 |
| Aug 6, 2025 | 25.50 | 26.30 | 25.25 | 25.25 | 25.25 | -0.79% | 1,220 |
| Aug 5, 2025 | 26.85 | 26.85 | 25.45 | 25.45 | 25.45 | -4.50% | 40 |
| Aug 4, 2025 | 26.55 | 26.70 | 26.55 | 26.65 | 26.65 | -0.74% | 100 |
| Aug 1, 2025 | 27.85 | 27.85 | 26.85 | 26.85 | 26.85 | -4.79% | 192 |
| Jul 31, 2025 | 29.80 | 29.80 | 28.20 | 28.20 | 28.20 | -4.89% | 400 |
| Jul 30, 2025 | 29.55 | 29.95 | 29.55 | 29.65 | 29.65 | - | 250 |
| Jul 29, 2025 | 30.35 | 30.35 | 29.65 | 29.65 | 29.65 | -2.15% | 13 |
| Jul 28, 2025 | 30.60 | 31.05 | 30.00 | 30.30 | 30.30 | 0.83% | 226 |
| Jul 25, 2025 | 30.15 | 30.75 | 30.05 | 30.05 | 30.05 | - | 337 |
| Jul 24, 2025 | 29.30 | 30.10 | 29.30 | 30.05 | 30.05 | 3.09% | 220 |
| Jul 23, 2025 | 28.20 | 29.15 | 28.20 | 29.15 | 29.15 | 4.86% | 50 |
| Jul 22, 2025 | 29.25 | 29.25 | 27.80 | 27.80 | 27.80 | -4.96% | 50 |