Formycon AG (LON:0W4N)
London · Delayed Price · Currency is GBP · Price in EUR 17.26
-0.24 (-1.37%)
Mar 30, 2026, 8:21 AM GMT
LON:0W4N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.72 | 17.76 | 17.20 | 17.50 | 17.50 | -2.78% | 283 |
| Mar 26, 2026 | 18.20 | 18.20 | 17.68 | 18.00 | 18.00 | 0.45% | 1,476 |
| Mar 25, 2026 | 17.78 | 17.96 | 17.78 | 17.92 | 17.92 | 5.04% | 72 |
| Mar 24, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.47% | 5 |
| Mar 23, 2026 | 16.50 | 17.34 | 15.90 | 16.98 | 16.98 | 0.95% | 5,139 |
| Mar 20, 2026 | 17.70 | 17.70 | 16.58 | 16.82 | 16.82 | -3.22% | 1,881 |
| Mar 19, 2026 | 19.48 | 19.48 | 17.36 | 17.38 | 17.38 | -13.32% | 1,749 |
| Mar 18, 2026 | 20.10 | 20.10 | 20.00 | 20.05 | 20.05 | 1.78% | 225 |
| Mar 17, 2026 | 19.56 | 19.70 | 19.02 | 19.70 | 19.70 | 2.71% | 1,943 |
| Mar 16, 2026 | 18.88 | 19.18 | 18.88 | 19.18 | 19.18 | 0.84% | 71 |
| Mar 13, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.83% | - |
| Mar 12, 2026 | 19.86 | 19.86 | 19.18 | 19.18 | 19.18 | -2.54% | 286 |
| Mar 11, 2026 | 20.50 | 20.50 | 19.68 | 19.68 | 19.68 | -0.15% | 729 |
| Mar 10, 2026 | 19.98 | 20.25 | 19.71 | 19.71 | 19.71 | 2.76% | 235 |
| Mar 9, 2026 | 19.56 | 19.56 | 18.90 | 19.18 | 19.18 | -2.74% | 2,487 |
| Mar 6, 2026 | 20.55 | 20.90 | 19.72 | 19.72 | 19.72 | -0.20% | 1,753 |
| Mar 5, 2026 | 21.55 | 21.80 | 19.76 | 19.76 | 19.76 | -9.15% | 117 |
| Mar 4, 2026 | 21.38 | 21.75 | 21.38 | 21.75 | 21.75 | -0.23% | 65 |
| Mar 3, 2026 | 22.15 | 22.15 | 21.55 | 21.80 | 21.80 | -3.33% | 193 |
| Mar 2, 2026 | 22.15 | 22.60 | 22.10 | 22.55 | 22.55 | -0.66% | 2,863 |
| Feb 27, 2026 | 22.95 | 22.95 | 22.70 | 22.70 | 22.70 | -1.30% | 76 |
| Feb 26, 2026 | 23.00 | 23.00 | 22.55 | 23.00 | 23.00 | -0.86% | 128 |
| Feb 25, 2026 | 21.95 | 23.20 | 21.80 | 23.20 | 23.20 | 12.08% | 1,539 |
| Feb 24, 2026 | 21.08 | 21.08 | 20.70 | 20.70 | 20.70 | -2.82% | 1,713 |
| Feb 23, 2026 | 22.45 | 22.50 | 21.30 | 21.30 | 21.30 | -6.58% | 1,130 |
| Feb 20, 2026 | 23.15 | 23.15 | 22.65 | 22.80 | 22.80 | -1.51% | 1,694 |
| Feb 19, 2026 | 23.60 | 23.60 | 23.15 | 23.15 | 23.15 | -2.42% | 2,757 |
| Feb 18, 2026 | 23.85 | 23.85 | 23.40 | 23.73 | 23.73 | -0.52% | 4,115 |
| Feb 17, 2026 | 23.25 | 23.85 | 23.05 | 23.85 | 23.85 | 0.42% | 2,008 |
| Feb 16, 2026 | 23.60 | 23.75 | 23.60 | 23.75 | 23.75 | -0.63% | 2 |
| Feb 13, 2026 | 23.55 | 23.90 | 23.55 | 23.90 | 23.90 | 2.14% | 35 |
| Feb 12, 2026 | 23.63 | 23.63 | 23.40 | 23.40 | 23.40 | -2.09% | 1,622 |
| Feb 11, 2026 | 23.40 | 24.15 | 23.15 | 23.90 | 23.90 | 2.36% | 125 |
| Feb 10, 2026 | 23.45 | 23.70 | 23.35 | 23.35 | 23.35 | -0.21% | 362 |
| Feb 9, 2026 | 22.95 | 23.40 | 22.95 | 23.40 | 23.40 | 1.74% | 65 |
| Feb 6, 2026 | 22.85 | 23.00 | 22.80 | 23.00 | 23.00 | 0.88% | 73 |
| Feb 5, 2026 | 23.05 | 23.05 | 22.70 | 22.80 | 22.80 | -1.72% | 1,905 |
| Feb 4, 2026 | 23.00 | 23.40 | 22.70 | 23.20 | 23.20 | 1.31% | 536 |
| 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 |