Formycon AG (FRA:FYB)
Germany · Delayed Price · Currency is EUR 17.66
-0.16 (-0.90%)
At close: Mar 27, 2026
FRA:FYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.80 | 17.80 | 17.60 | 17.70 | 17.70 | - | 400 |
| Mar 26, 2026 | 18.08 | 18.08 | 17.70 | 17.70 | 17.70 | -3.38% | - |
| Mar 25, 2026 | 16.94 | 18.32 | 16.94 | 18.32 | 18.32 | 8.79% | - |
| Mar 24, 2026 | 17.04 | 17.04 | 16.84 | 16.84 | 16.84 | -1.17% | - |
| Mar 23, 2026 | 17.32 | 17.34 | 16.52 | 17.04 | 17.04 | 0.71% | 720 |
| Mar 20, 2026 | 17.52 | 17.52 | 16.90 | 16.92 | 16.92 | -6.21% | 550 |
| Mar 19, 2026 | 19.22 | 19.32 | 17.40 | 18.04 | 18.04 | 2.27% | 1,681 |
| Mar 18, 2026 | 19.76 | 19.90 | 17.60 | 17.64 | 17.64 | -10.09% | 867 |
| Mar 17, 2026 | 19.06 | 19.62 | 19.06 | 19.62 | 19.62 | 3.26% | - |
| Mar 16, 2026 | 18.96 | 19.14 | 18.96 | 19.00 | 19.00 | 0.96% | 500 |
| Mar 13, 2026 | 19.22 | 19.22 | 18.82 | 18.82 | 18.82 | -1.26% | - |
| Mar 12, 2026 | 19.40 | 19.46 | 19.06 | 19.06 | 19.06 | -1.65% | 100 |
| Mar 11, 2026 | 20.25 | 20.25 | 19.38 | 19.38 | 19.38 | -3.58% | 250 |
| Mar 10, 2026 | 19.60 | 20.15 | 19.60 | 20.10 | 20.10 | 3.08% | 370 |
| Mar 9, 2026 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | -2.01% | - |
| Mar 6, 2026 | 20.35 | 21.00 | 19.74 | 19.90 | 19.90 | -2.69% | 411 |
| Mar 5, 2026 | 20.95 | 21.95 | 20.45 | 20.45 | 20.45 | -5.32% | 620 |
| Mar 4, 2026 | 21.30 | 21.60 | 21.30 | 21.60 | 21.60 | 1.41% | - |
| Mar 3, 2026 | 22.30 | 22.30 | 21.20 | 21.30 | 21.30 | -4.05% | 10 |
| Mar 2, 2026 | 22.05 | 22.30 | 22.05 | 22.20 | 22.20 | -0.45% | 50 |
| Feb 27, 2026 | 22.65 | 22.65 | 22.30 | 22.30 | 22.30 | -1.11% | 350 |
| Feb 26, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.45% | - |
| Feb 25, 2026 | 22.20 | 22.45 | 22.20 | 22.45 | 22.45 | 8.98% | 350 |
| Feb 24, 2026 | 21.25 | 21.25 | 20.60 | 20.60 | 20.60 | -2.37% | 30 |
| Feb 23, 2026 | 23.00 | 23.00 | 21.10 | 21.10 | 21.10 | -7.86% | 40 |
| Feb 20, 2026 | 22.95 | 22.95 | 22.90 | 22.90 | 22.90 | -0.43% | - |
| Feb 19, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -0.43% | - |
| Feb 18, 2026 | 23.75 | 23.75 | 23.10 | 23.10 | 23.10 | -1.91% | - |
| Feb 17, 2026 | 23.35 | 23.55 | 23.35 | 23.55 | 23.55 | 1.51% | 100 |
| Feb 16, 2026 | 23.60 | 24.00 | 23.20 | 23.20 | 23.20 | -1.90% | 135 |
| Feb 13, 2026 | 23.40 | 23.65 | 23.40 | 23.65 | 23.65 | 1.50% | - |
| Feb 12, 2026 | 23.80 | 23.80 | 23.30 | 23.30 | 23.30 | -1.06% | - |
| Feb 11, 2026 | 23.30 | 23.55 | 23.30 | 23.55 | 23.55 | 1.51% | - |
| Feb 10, 2026 | 23.05 | 23.20 | 23.05 | 23.20 | 23.20 | 1.09% | - |
| Feb 9, 2026 | 22.95 | 23.25 | 22.95 | 22.95 | 22.95 | 0.66% | 65 |
| Feb 6, 2026 | 22.65 | 22.80 | 22.65 | 22.80 | 22.80 | 1.11% | - |
| Feb 5, 2026 | 22.85 | 23.05 | 22.55 | 22.55 | 22.55 | -0.88% | 160 |
| Feb 4, 2026 | 23.05 | 23.60 | 22.75 | 22.75 | 22.75 | -0.66% | 595 |
| Feb 3, 2026 | 22.70 | 23.15 | 22.70 | 22.90 | 22.90 | 1.33% | 100 |
| Feb 2, 2026 | 22.95 | 22.95 | 22.60 | 22.60 | 22.60 | -1.53% | - |
| Jan 30, 2026 | 22.95 | 23.20 | 22.95 | 22.95 | 22.95 | 1.32% | 200 |
| Jan 29, 2026 | 22.75 | 22.75 | 22.65 | 22.65 | 22.65 | - | 50 |
| Jan 28, 2026 | 23.25 | 23.25 | 22.65 | 22.65 | 22.65 | -1.95% | - |
| Jan 27, 2026 | 23.15 | 23.15 | 23.10 | 23.10 | 23.10 | 0.22% | - |
| Jan 26, 2026 | 23.65 | 23.65 | 23.05 | 23.05 | 23.05 | -0.43% | 250 |
| Jan 23, 2026 | 23.85 | 23.85 | 23.15 | 23.15 | 23.15 | -2.94% | - |
| Jan 22, 2026 | 23.25 | 24.05 | 23.25 | 23.85 | 23.85 | 3.92% | 320 |
| Jan 21, 2026 | 23.05 | 23.05 | 22.95 | 22.95 | 22.95 | - | - |
| Jan 20, 2026 | 22.95 | 22.95 | 22.60 | 22.95 | 22.95 | - | 120 |
| Jan 19, 2026 | 23.55 | 23.55 | 22.95 | 22.95 | 22.95 | -2.96% | - |