Skip to main content
Formycon AG (ETR:FYB)
Germany flag Germany · Delayed Price · Currency is EUR
17.88
-0.14 (-0.78%)
Apr 29, 2026, 5:35 PM CET

Formycon AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.8817.8817.8817.88--0.78%37
Apr 28, 202617.9818.2017.5418.0218.020.56%14,399
Apr 27, 202618.5018.5017.8417.9217.92-2.08%6,007
Apr 24, 202619.1019.1018.0618.3018.30-3.99%11,876
Apr 23, 202618.9019.2018.1619.0619.064.15%5,990
Apr 22, 202619.0219.2017.8418.3018.30-3.99%11,014
Apr 21, 202619.3019.4219.0019.0619.060.42%6,110
Apr 20, 202619.5620.1018.8418.9818.98-4.24%21,581
Apr 17, 202618.7820.0018.7819.8219.825.54%27,086
Apr 16, 202618.7019.1818.5618.7818.781.19%12,143
Apr 15, 202618.7218.7218.2218.5618.56-12,973
Apr 14, 202618.0018.5618.0018.5618.564.15%8,297
Apr 13, 202617.7217.8817.0417.8217.820.56%10,095
Apr 10, 202618.0218.0417.5617.7217.72-0.78%7,607
Apr 9, 202618.8218.8217.1817.8617.86-5.20%13,452
Apr 8, 202619.2019.2018.0018.8418.846.08%14,570
Apr 7, 202618.4018.5817.5417.7617.76-4.62%12,276
Apr 2, 202618.5618.7617.9618.6218.62-1.79%3,800
Apr 1, 202619.0619.2418.2618.9618.965.33%5,312
Mar 31, 202617.8418.1417.5618.0018.00-0.11%6,604
Mar 30, 202617.6418.0217.1218.0218.022.04%9,408
Mar 27, 202617.9617.9817.1017.6617.66-0.90%14,979
Mar 26, 202618.2018.2617.5217.8217.82-3.99%13,685
Mar 25, 202617.3018.5617.2818.5618.568.54%23,571
Mar 24, 202617.1617.3216.6017.1017.10-1.04%21,810
Mar 23, 202616.4617.5415.8017.2817.281.29%40,380
Mar 20, 202617.7017.7016.7017.0617.061.43%41,813
Mar 19, 202619.3419.5016.8216.8216.82-15.14%42,312
Mar 18, 202620.0520.2019.7419.8219.82-0.10%4,129
Mar 17, 202619.7019.9618.8419.8419.842.69%19,756
Mar 16, 202618.8819.4818.8819.3219.322.33%5,539
Mar 13, 202619.0419.5018.8418.8818.88-2.07%13,194
Mar 12, 202619.6019.6219.0819.2819.28-2.23%10,425
Mar 11, 202620.5020.5019.5019.7219.72-2.38%13,198
Mar 10, 202619.5020.2519.5020.2020.205.43%16,171
Mar 9, 202619.5619.5618.6819.1619.16-2.94%40,533
Mar 6, 202620.6021.1519.7019.7419.740.30%19,749
Mar 5, 202621.3522.0519.6819.6819.68-10.34%37,843
Mar 4, 202621.1522.1021.1521.9521.952.57%7,616
Mar 3, 202622.6022.9021.4021.4021.40-4.25%21,536
Mar 2, 202622.2522.7022.0022.3522.35-2.61%12,838
Feb 27, 202622.4523.0022.4522.9522.950.44%8,178
Feb 26, 202622.4023.0022.3522.8522.850.88%18,952
Feb 25, 202622.3023.3021.6022.6522.658.89%48,958
Feb 24, 202621.0521.4020.5020.8020.80-2.12%29,064
Feb 23, 202623.5023.5021.2021.2521.25-7.41%44,963
Feb 20, 202623.1023.2522.5522.9522.95-1.08%14,728
Feb 19, 202623.7023.7023.1023.2023.20-1.90%6,953
Feb 18, 202624.3524.5523.4523.6523.65-0.63%7,255
Feb 17, 202623.4524.2023.0523.8023.801.93%25,630
Feb 16, 202623.7523.9023.3523.3523.35-1.89%2,628
Feb 13, 202623.3523.9023.3523.8023.800.85%13,910
Feb 12, 202623.8523.8523.2523.6023.60-1.46%8,226
Feb 11, 202623.3524.1023.0523.9523.951.91%11,349
Feb 10, 202623.5523.8023.3023.5023.501.08%12,852
Feb 9, 202623.0523.5522.9523.2523.251.09%10,252
Feb 6, 202622.6023.1522.6023.0023.000.88%11,796
Feb 5, 202623.4023.4022.7022.8022.80-1.08%16,300
Feb 4, 202623.6023.6522.7023.0523.05-0.86%9,472
Feb 3, 202623.0023.3022.7523.2523.251.75%19,395
Feb 2, 202622.7523.2022.4022.8522.85-0.65%14,405
Jan 30, 202623.0023.4522.8523.0023.000.44%10,729
Jan 29, 202622.5023.2522.4522.9022.90-14,542
Jan 28, 202623.1523.2022.8022.9022.90-2.35%2,759
Jan 27, 202622.9023.4522.5523.4523.450.64%13,220
Jan 26, 202623.2523.6022.4023.3023.30-1.69%35,342
Jan 23, 202624.1024.4023.6023.7023.70-1.25%14,146
Jan 22, 202622.6024.4022.6024.0024.003.23%19,098
Jan 21, 202623.4023.5022.5023.2523.250.87%7,720
Jan 20, 202622.9523.1522.5023.0523.05-0.43%19,108
Jan 19, 202623.6523.7022.9023.1523.15-3.74%13,971
Jan 16, 202624.5524.5524.0524.0524.05-0.62%17,799
Jan 15, 202625.5525.5524.1524.2024.20-4.35%15,476
Jan 14, 202625.8025.8025.1025.3025.30-2.13%13,742
Jan 13, 202624.8026.0024.8025.8525.851.77%29,503
Jan 12, 202625.9025.9024.8025.4025.40-1.55%16,871
Jan 9, 202625.8026.1525.5525.8025.80-0.39%12,765
Jan 8, 202625.7026.1025.4525.9025.900.58%14,619
Jan 7, 202625.4025.7525.0025.7525.751.18%8,033
Jan 6, 202624.8525.6524.8525.4525.450.39%12,772
Jan 5, 202626.5526.9524.5525.3525.35-2.87%23,499
Jan 2, 202625.9026.6025.7526.1026.101.95%24,590
Dec 30, 202525.5025.8524.9525.6025.600.99%20,407
Dec 29, 202524.8025.7024.8025.3525.352.01%16,775
Dec 23, 202524.3025.3024.1024.8524.851.84%33,069
Dec 22, 202523.9024.5023.5024.4024.402.95%23,501
Dec 19, 202523.7524.2523.6023.7023.70-0.63%78,398
Dec 18, 202523.9523.9522.8023.8523.850.42%29,120
Dec 17, 202523.4524.0023.3023.7523.751.93%13,457
Dec 16, 202523.3023.5023.0523.3023.30-1.06%15,326
Dec 15, 202524.4024.5523.0023.5523.55-1.05%23,296
Dec 12, 202524.0524.0523.0523.8023.800.63%17,386
Dec 11, 202523.1523.6522.7023.6523.652.38%26,237
Dec 10, 202524.2524.6022.5023.1023.10-3.75%57,199
Dec 9, 202524.9026.1023.7024.0024.00-3.61%42,664
Dec 8, 202525.2025.4024.7524.9024.90-0.20%30,105
Dec 5, 202525.9025.9024.7524.9524.95-3.11%24,600
Dec 4, 202524.7525.7524.5025.7525.7510.52%52,389
Dec 3, 202522.6023.3522.4523.3023.301.97%14,349
Dec 2, 202523.0023.2522.7022.8522.85-1.08%19,254