Formycon AG (LON:0W4N)
London · Delayed Price · Currency is GBP · Price in EUR 19.82
-1.13 (-5.39%)
At close: Nov 5, 2025
Formycon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 22.30 | 22.30 | 21.90 | 21.90 | 21.90 | -3.31% | 707 |
| Sep 25, 2025 | 23.05 | 23.05 | 22.65 | 22.65 | 22.65 | -1.95% | 123 |
| Sep 24, 2025 | 23.15 | 23.40 | 22.95 | 23.10 | 23.10 | -1.07% | 1,238 |
| Sep 23, 2025 | 23.40 | 23.45 | 23.35 | 23.35 | 23.35 | 1.52% | 52 |
| Sep 22, 2025 | 24.05 | 24.30 | 23.00 | 23.00 | 23.00 | -2.95% | 1,474 |
| Sep 19, 2025 | 23.15 | 23.70 | 23.15 | 23.70 | 23.70 | 4.18% | 604 |
| Sep 18, 2025 | 22.65 | 23.80 | 22.55 | 22.75 | 22.75 | 1.34% | 4,893 |
| Sep 17, 2025 | 22.30 | 22.70 | 22.10 | 22.45 | 22.45 | 3.94% | 4,436 |
| Sep 16, 2025 | 21.50 | 21.95 | 21.35 | 21.60 | 21.60 | 0.70% | 2,675 |
| Sep 15, 2025 | 22.15 | 22.20 | 21.15 | 21.45 | 21.45 | -4.01% | 2,722 |
| Sep 12, 2025 | 22.35 | 22.40 | 22.15 | 22.35 | 22.35 | 0.66% | 5,376 |
| Sep 11, 2025 | 23.00 | 23.00 | 22.00 | 22.20 | 22.20 | -2.63% | 2,722 |
| Sep 10, 2025 | 22.80 | 23.00 | 22.65 | 22.80 | 22.80 | -0.65% | 481 |
| Sep 9, 2025 | 23.25 | 23.25 | 22.80 | 22.95 | 22.95 | -1.29% | 272 |
| Sep 8, 2025 | 23.45 | 23.55 | 23.25 | 23.25 | 23.25 | 0.22% | 82 |
| Sep 5, 2025 | 23.40 | 23.45 | 23.20 | 23.20 | 23.20 | 0.22% | 936 |
| Sep 4, 2025 | 23.65 | 23.65 | 22.90 | 23.15 | 23.15 | - | 3,795 |
| Sep 3, 2025 | 24.50 | 24.50 | 23.15 | 23.15 | 23.15 | -3.54% | 3,681 |
| Sep 2, 2025 | 24.15 | 24.23 | 23.90 | 24.00 | 24.00 | -2.44% | 137 |
| Sep 1, 2025 | 24.45 | 24.83 | 24.30 | 24.60 | 24.60 | 2.07% | 355 |
| Aug 29, 2025 | 24.65 | 24.65 | 24.10 | 24.10 | 24.10 | -3.02% | 1,107 |
| Aug 28, 2025 | 23.80 | 24.95 | 23.80 | 24.85 | 24.85 | 2.69% | 807 |