Formycon AG (FRA:FYB)
Germany · Delayed Price · Currency is EUR 23.10
-1.15 (-4.74%)
Last updated: Dec 1, 2025, 5:35 PM CET
Formycon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 23.05 | 23.05 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Oct 23, 2025 | 23.35 | 23.35 | 23.00 | 23.00 | 23.00 | -1.92% | - |
| Oct 22, 2025 | 23.70 | 23.70 | 23.45 | 23.45 | 23.45 | -1.26% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Sep 30, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.22% | - |
| 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% | - |