Formycon AG (LON:0W4N)
London · Delayed Price · Currency is GBP · Price in EUR 22.35
+0.15 (0.66%)
At close: Sep 12, 2025
Formycon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 24.00 | 24.20 | 23.65 | 24.20 | 24.20 | - | 1,193 |
| Aug 26, 2025 | 24.05 | 24.20 | 23.80 | 24.20 | 24.20 | -1.43% | 3,272 |
| Aug 25, 2025 | 24.50 | 24.65 | 24.25 | 24.55 | 24.55 | 0.41% | 232 |
| Aug 22, 2025 | 24.35 | 25.05 | 24.35 | 24.45 | 24.45 | 1.24% | 181 |
| Aug 21, 2025 | 24.65 | 24.65 | 23.90 | 24.15 | 24.15 | -1.63% | 155 |
| Aug 20, 2025 | 24.70 | 24.90 | 24.40 | 24.55 | 24.55 | -1.60% | 2,097 |
| Aug 19, 2025 | 25.10 | 25.10 | 24.70 | 24.95 | 24.95 | 0.60% | 3,670 |
| Aug 18, 2025 | 24.75 | 25.30 | 24.75 | 24.80 | 24.80 | -0.70% | 586 |
| Aug 15, 2025 | 25.25 | 25.50 | 24.93 | 24.98 | 24.98 | 0.71% | 523 |
| Aug 14, 2025 | 25.25 | 25.80 | 24.80 | 24.80 | 24.80 | - | 1,109 |
| Aug 13, 2025 | 24.00 | 24.95 | 23.60 | 24.80 | 24.80 | -1.98% | 3,837 |
| Aug 12, 2025 | 26.10 | 26.10 | 24.95 | 25.30 | 25.30 | 2.02% | 1,595 |
| Aug 11, 2025 | 25.68 | 25.68 | 24.80 | 24.80 | 24.80 | -4.25% | 2,342 |
| Aug 8, 2025 | 25.35 | 26.05 | 25.35 | 25.90 | 25.90 | 2.57% | 2,077 |
| Aug 7, 2025 | 25.65 | 26.10 | 25.20 | 25.25 | 25.25 | -1.37% | 387 |
| Aug 6, 2025 | 25.55 | 26.15 | 25.55 | 25.60 | 25.60 | 1.39% | 10,569 |
| Aug 5, 2025 | 26.80 | 27.05 | 24.90 | 25.25 | 25.25 | -5.96% | 663 |
| Aug 4, 2025 | 26.65 | 27.30 | 26.65 | 26.85 | 26.85 | 1.32% | 4,678 |
| Aug 1, 2025 | 27.95 | 27.95 | 26.35 | 26.50 | 26.50 | -6.03% | 268 |
| Jul 31, 2025 | 29.50 | 29.50 | 28.05 | 28.20 | 28.20 | -5.05% | 310 |
| Jul 30, 2025 | 30.10 | 30.10 | 29.25 | 29.70 | 29.70 | -0.83% | 593 |
| Jul 29, 2025 | 30.20 | 30.65 | 29.80 | 29.95 | 29.95 | -1.64% | 1,070 |
| Jul 28, 2025 | 30.35 | 31.30 | 29.95 | 30.45 | 30.45 | 0.33% | 5,747 |
| Jul 25, 2025 | 30.25 | 31.00 | 29.70 | 30.35 | 30.35 | -0.33% | 8,097 |
| Jul 24, 2025 | 29.80 | 30.70 | 29.60 | 30.45 | 30.45 | 4.28% | 3,440 |
| Jul 23, 2025 | 28.95 | 29.45 | 28.80 | 29.20 | 29.20 | 3.73% | 656 |
| Jul 22, 2025 | 28.85 | 29.30 | 28.00 | 28.15 | 28.15 | -3.76% | 2,918 |
| Jul 21, 2025 | 30.00 | 30.00 | 29.25 | 29.25 | 29.25 | -0.68% | 18 |
| Jul 18, 2025 | 29.85 | 30.25 | 29.45 | 29.45 | 29.45 | -0.51% | 354 |
| Jul 17, 2025 | 29.85 | 30.10 | 29.55 | 29.60 | 29.60 | - | 2,314 |
| Jul 16, 2025 | 29.50 | 29.70 | 29.35 | 29.60 | 29.60 | 0.17% | 1,439 |
| Jul 15, 2025 | 30.20 | 30.65 | 29.55 | 29.55 | 29.55 | -1.01% | 2,671 |
| Jul 14, 2025 | 29.90 | 29.90 | 29.20 | 29.85 | 29.85 | -0.83% | 347 |
| Jul 11, 2025 | 30.35 | 30.35 | 29.80 | 30.10 | 30.10 | -1.47% | 1,721 |
| Jul 10, 2025 | 29.35 | 30.55 | 29.35 | 30.55 | 30.55 | 7.19% | 12,277 |
| Jul 9, 2025 | 28.65 | 29.00 | 28.50 | 28.50 | 28.50 | 0.88% | 127 |
| Jul 8, 2025 | 28.30 | 28.55 | 28.10 | 28.25 | 28.25 | -2.75% | 832 |