Formycon AG (LON:0W4N)
London · Delayed Price · Currency is GBP · Price in EUR 25.20
-0.30 (-1.18%)
At close: Dec 5, 2025
Formycon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.15 | 25.20 | 24.80 | 25.20 | 25.20 | -1.18% | 6,721 |
| Dec 4, 2025 | 24.75 | 25.50 | 24.75 | 25.50 | 25.50 | 10.87% | 1,939 |
| Dec 3, 2025 | 22.80 | 23.00 | 22.65 | 23.00 | 23.00 | 0.88% | 2,294 |
| Dec 2, 2025 | 23.10 | 23.20 | 22.80 | 22.80 | 22.80 | -2.15% | 801 |
| Dec 1, 2025 | 24.50 | 24.50 | 23.30 | 23.30 | 23.30 | -4.31% | 2,057 |
| Nov 28, 2025 | 24.90 | 25.05 | 24.35 | 24.35 | 24.35 | -1.02% | 282 |
| Nov 27, 2025 | 25.00 | 25.00 | 24.35 | 24.60 | 24.60 | 0.82% | 50 |
| Nov 26, 2025 | 24.30 | 25.20 | 24.30 | 24.40 | 24.40 | 2.74% | 9,125 |
| Nov 25, 2025 | 22.70 | 23.95 | 22.70 | 23.75 | 23.75 | 3.26% | 22,744 |
| Nov 24, 2025 | 23.50 | 23.50 | 22.50 | 23.00 | 23.00 | -0.65% | 7,753 |
| Nov 21, 2025 | 23.10 | 23.40 | 23.05 | 23.15 | 23.15 | -2.11% | 343 |
| Nov 20, 2025 | 23.35 | 23.73 | 23.35 | 23.65 | 23.65 | 0.64% | 712 |
| Nov 19, 2025 | 23.55 | 23.55 | 22.80 | 23.50 | 23.50 | 6.33% | 3,501 |
| Nov 18, 2025 | 23.00 | 23.00 | 22.00 | 22.10 | 22.10 | -4.54% | 1,880 |
| Nov 17, 2025 | 22.00 | 23.35 | 21.80 | 23.15 | 23.15 | 11.57% | 25,289 |
| Nov 14, 2025 | 20.55 | 20.75 | 20.35 | 20.75 | 20.75 | -0.48% | 1,385 |
| Nov 13, 2025 | 21.55 | 21.55 | 20.60 | 20.85 | 20.85 | -3.47% | 2,782 |
| Nov 12, 2025 | 21.85 | 21.95 | 21.45 | 21.60 | 21.60 | 1.41% | 2,204 |
| Nov 11, 2025 | 21.50 | 21.85 | 20.93 | 21.30 | 21.30 | 4.16% | 2,233 |
| Nov 10, 2025 | 19.54 | 20.45 | 19.54 | 20.45 | 20.45 | 6.40% | 2,262 |
| Nov 7, 2025 | 19.98 | 19.98 | 19.10 | 19.22 | 19.22 | -3.63% | 5,281 |
| Nov 6, 2025 | 20.15 | 20.30 | 19.95 | 19.95 | 19.95 | 0.63% | 1,914 |
| Nov 5, 2025 | 20.50 | 20.60 | 19.82 | 19.82 | 19.82 | -5.39% | 770 |
| Nov 4, 2025 | 21.00 | 21.20 | 20.90 | 20.95 | 20.95 | -1.64% | 1,736 |
| Nov 3, 2025 | 22.10 | 22.15 | 21.30 | 21.30 | 21.30 | -3.40% | 2,413 |
| Oct 31, 2025 | 21.95 | 22.30 | 21.95 | 22.05 | 22.05 | -0.68% | 69 |
| Oct 30, 2025 | 22.25 | 22.30 | 22.10 | 22.20 | 22.20 | -0.67% | 146 |
| Oct 29, 2025 | 23.25 | 23.25 | 22.35 | 22.35 | 22.35 | -0.89% | 237 |
| Oct 28, 2025 | 22.25 | 22.60 | 22.25 | 22.55 | 22.55 | -1.31% | 1,842 |
| Oct 27, 2025 | 22.50 | 22.85 | 22.50 | 22.85 | 22.85 | 0.66% | 3,293 |
| Oct 24, 2025 | 23.35 | 23.35 | 22.70 | 22.70 | 22.70 | -1.73% | 1,737 |
| Oct 23, 2025 | 23.55 | 23.55 | 22.75 | 23.10 | 23.10 | -1.07% | 3,315 |
| Oct 22, 2025 | 24.10 | 24.10 | 23.35 | 23.35 | 23.35 | -2.71% | 249 |
| Oct 21, 2025 | 24.00 | 24.30 | 24.00 | 24.00 | 24.00 | 0.84% | 2,698 |
| Oct 20, 2025 | 23.70 | 23.85 | 23.35 | 23.80 | 23.80 | 1.71% | 3,869 |
| Oct 17, 2025 | 24.05 | 24.05 | 23.20 | 23.40 | 23.40 | -4.29% | 361 |
| Oct 16, 2025 | 23.60 | 24.45 | 23.60 | 24.45 | 24.45 | 5.39% | 2,917 |
| Oct 15, 2025 | 23.70 | 23.70 | 23.20 | 23.20 | 23.20 | -1.07% | 2,063 |
| Oct 14, 2025 | 24.35 | 24.35 | 23.45 | 23.45 | 23.45 | -3.70% | 747 |
| Oct 13, 2025 | 24.75 | 25.45 | 24.15 | 24.35 | 24.35 | -1.62% | 5,946 |
| Oct 10, 2025 | 25.10 | 25.45 | 24.60 | 24.75 | 24.75 | -1.98% | 729 |
| Oct 9, 2025 | 25.25 | 25.45 | 24.75 | 25.25 | 25.25 | 0.60% | 3,570 |
| Oct 8, 2025 | 25.25 | 25.35 | 24.95 | 25.10 | 25.10 | -0.79% | 18,473 |
| Oct 7, 2025 | 25.65 | 25.65 | 25.15 | 25.30 | 25.30 | -0.98% | 260 |
| Oct 6, 2025 | 25.60 | 26.35 | 25.48 | 25.55 | 25.55 | 1.19% | 2,307 |
| Oct 3, 2025 | 25.55 | 25.95 | 24.85 | 25.25 | 25.25 | -0.98% | 8,332 |
| Oct 2, 2025 | 24.30 | 25.55 | 24.10 | 25.50 | 25.50 | 11.11% | 8,887 |
| Oct 1, 2025 | 22.75 | 22.95 | 21.95 | 22.95 | 22.95 | 2.00% | 2,461 |
| Sep 30, 2025 | 22.25 | 22.50 | 22.00 | 22.50 | 22.50 | 0.90% | 6,976 |
| Sep 29, 2025 | 22.50 | 22.75 | 22.20 | 22.30 | 22.30 | 1.83% | 2,065 |