Formycon AG (LON:0W4N)
London · Delayed Price · Currency is GBP · Price in EUR 23.20
+0.30 (1.31%)
Feb 4, 2026, 4:26 PM GMT
Formycon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 22.80 | 23.08 | 22.80 | 22.90 | 22.90 | 0.22% | 295 |
| Feb 2, 2026 | 22.65 | 23.20 | 22.50 | 22.85 | 22.85 | -1.08% | 459 |
| Jan 30, 2026 | 23.20 | 23.45 | 22.90 | 23.10 | 23.10 | 0.87% | 36 |
| Jan 29, 2026 | 22.70 | 23.10 | 22.50 | 22.90 | 22.90 | -0.22% | 1,084 |
| Jan 28, 2026 | 23.20 | 23.20 | 22.85 | 22.95 | 22.95 | -0.22% | 157 |
| Jan 27, 2026 | 22.60 | 23.20 | 22.60 | 23.00 | 23.00 | -2.13% | 497 |
| Jan 26, 2026 | 23.60 | 23.60 | 22.40 | 23.50 | 23.50 | -0.63% | 2,391 |
| Jan 23, 2026 | 23.95 | 24.15 | 23.60 | 23.65 | 23.65 | -2.27% | 719 |
| Jan 22, 2026 | 23.65 | 24.40 | 23.65 | 24.20 | 24.20 | 5.45% | 265 |
| Jan 21, 2026 | 23.40 | 23.40 | 22.95 | 22.95 | 22.95 | 1.32% | 1,145 |
| Jan 20, 2026 | 23.00 | 23.00 | 22.65 | 22.65 | 22.65 | -3.00% | 862 |
| Jan 19, 2026 | 23.65 | 23.95 | 22.90 | 23.35 | 23.35 | -3.31% | 3,058 |
| Jan 16, 2026 | 24.23 | 24.25 | 24.15 | 24.15 | 24.15 | -0.82% | 77 |
| Jan 15, 2026 | 24.60 | 24.70 | 24.35 | 24.35 | 24.35 | -2.99% | 1,573 |
| Jan 14, 2026 | 25.65 | 25.70 | 25.10 | 25.10 | 25.10 | -1.76% | 1,224 |
| Jan 13, 2026 | 24.80 | 25.55 | 24.80 | 25.55 | 25.55 | 0.59% | 112 |
| Jan 12, 2026 | 25.90 | 25.90 | 24.90 | 25.40 | 25.40 | -2.12% | 903 |
| Jan 9, 2026 | 25.80 | 26.00 | 25.65 | 25.95 | 25.95 | 0.19% | 4,084 |
| Jan 8, 2026 | 25.60 | 26.10 | 25.55 | 25.90 | 25.90 | 1.97% | 1,777 |
| Jan 7, 2026 | 25.35 | 25.40 | 25.15 | 25.40 | 25.40 | -0.20% | 143 |
| Jan 6, 2026 | 25.60 | 25.60 | 25.25 | 25.45 | 25.45 | 0.99% | 2,101 |
| Jan 5, 2026 | 26.55 | 26.85 | 24.80 | 25.20 | 25.20 | -2.33% | 11,598 |
| Jan 2, 2026 | 26.10 | 26.50 | 25.80 | 25.80 | 25.80 | 0.58% | 115 |
| Dec 30, 2025 | 25.35 | 25.70 | 25.20 | 25.65 | 25.65 | - | 594 |
| Dec 29, 2025 | 25.10 | 25.70 | 24.80 | 25.65 | 25.65 | 3.01% | 2,698 |
| Dec 23, 2025 | 24.75 | 25.18 | 24.30 | 24.90 | 24.90 | 2.05% | 3,296 |
| Dec 22, 2025 | 23.95 | 24.40 | 23.60 | 24.40 | 24.40 | 1.88% | 798 |
| Dec 19, 2025 | 23.75 | 24.15 | 23.70 | 23.95 | 23.95 | 1.05% | 4,051 |
| Dec 18, 2025 | 23.80 | 23.85 | 22.98 | 23.70 | 23.70 | -0.21% | 728 |
| Dec 17, 2025 | 24.00 | 24.05 | 23.75 | 23.75 | 23.75 | 2.24% | 693 |
| Dec 16, 2025 | 23.35 | 23.40 | 23.15 | 23.23 | 23.23 | -0.30% | 386 |
| Dec 15, 2025 | 24.40 | 24.40 | 23.30 | 23.30 | 23.30 | -2.10% | 3,563 |
| Dec 12, 2025 | 24.10 | 24.10 | 23.15 | 23.80 | 23.80 | 1.06% | 2,472 |
| Dec 11, 2025 | 23.25 | 23.55 | 22.95 | 23.55 | 23.55 | 1.95% | 5,138 |
| Dec 10, 2025 | 24.20 | 24.20 | 22.90 | 23.10 | 23.10 | -3.35% | 3,217 |
| Dec 9, 2025 | 24.85 | 25.90 | 23.90 | 23.90 | 23.90 | -4.59% | 8,306 |
| Dec 8, 2025 | 24.85 | 25.30 | 24.60 | 25.05 | 25.05 | -0.60% | 3,533 |
| 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% | 1,940 |
| 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% | 7,754 |
| 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 |