Formycon AG (FRA:FYB)
Germany · Delayed Price · Currency is EUR 22.65
0.00 (0.00%)
At close: Jan 29, 2026
Formycon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 24.30 | 24.30 | 23.65 | 23.65 | 23.65 | -3.47% | 325 |
| Jan 15, 2026 | 25.15 | 25.15 | 24.40 | 24.50 | 24.50 | -2.39% | 397 |
| Jan 14, 2026 | 25.75 | 25.75 | 25.10 | 25.10 | 25.10 | -1.76% | - |
| Jan 13, 2026 | 25.20 | 25.55 | 25.20 | 25.55 | 25.55 | 1.39% | - |
| Jan 12, 2026 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | -1.37% | 80 |
| 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 |