Formycon AG (FRA:FYB)
Germany · Delayed Price · Currency is EUR 23.10
-0.25 (-1.07%)
At close: Oct 23, 2025
Formycon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 23.35 | 23.35 | 23.00 | 23.00 | 23.00 | -1.92% | 250 |
| Oct 22, 2025 | 23.70 | 23.70 | 23.45 | 23.45 | 23.45 | -1.26% | 250 |
| Oct 21, 2025 | 23.75 | 23.80 | 23.75 | 23.75 | 23.75 | 1.06% | 250 |
| Oct 20, 2025 | 23.55 | 23.55 | 23.50 | 23.50 | 23.50 | 0.21% | 800 |
| Oct 17, 2025 | 24.25 | 24.25 | 23.10 | 23.45 | 23.45 | -3.89% | 800 |
| Oct 16, 2025 | 23.70 | 24.45 | 23.70 | 24.40 | 24.40 | 2.74% | 213 |
| Oct 15, 2025 | 23.55 | 23.75 | 23.35 | 23.75 | 23.75 | 0.42% | 500 |
| Oct 14, 2025 | 24.15 | 24.15 | 23.65 | 23.65 | 23.65 | -2.87% | 100 |
| Oct 13, 2025 | 24.40 | 25.30 | 24.35 | 24.35 | 24.35 | -0.81% | 100 |
| Oct 10, 2025 | 25.25 | 25.25 | 24.55 | 24.55 | 24.55 | -3.35% | 100 |
| Oct 9, 2025 | 25.05 | 25.40 | 25.00 | 25.40 | 25.40 | 1.40% | 100 |
| Oct 8, 2025 | 25.25 | 25.25 | 24.95 | 25.05 | 25.05 | -0.79% | 65 |
| Oct 7, 2025 | 25.70 | 25.80 | 25.25 | 25.25 | 25.25 | -1.94% | 780 |
| Oct 6, 2025 | 25.50 | 25.75 | 25.45 | 25.75 | 25.75 | 1.98% | 170 |
| Oct 3, 2025 | 26.35 | 26.35 | 24.95 | 25.25 | 25.25 | -3.44% | 1,000 |
| Oct 2, 2025 | 24.05 | 26.15 | 24.05 | 26.15 | 26.15 | 14.69% | 3,773 |
| Oct 1, 2025 | 22.30 | 22.80 | 22.30 | 22.80 | 22.80 | 2.01% | 1,487 |
| Sep 30, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.22% | 905 |
| 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% | 2,953 |
| Sep 24, 2025 | 23.20 | 23.25 | 23.00 | 23.25 | 23.25 | 0.65% | 1,158 |
| 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 |