Formula Systems (1985) Ltd. (FRA:FSY)
Germany
· Delayed Price · Currency is EUR 141.00
-1.00 (-0.70%)
Last updated: Dec 5, 2025, 8:02 AM CET
Formula Systems (1985) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 7.58% | - |
| Dec 3, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.49% | - |
| Dec 2, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 8.06% | - |
| Dec 1, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Nov 28, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Nov 27, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Nov 26, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -2.34% | - |
| Nov 25, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.59% | - |
| Nov 24, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -5.97% | - |
| Nov 21, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | - |
| Nov 20, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.75% | - |
| Nov 19, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2.29% | - |
| Nov 18, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Nov 17, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Nov 14, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| Nov 13, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 9.02% | - |
| Nov 12, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Nov 11, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Nov 10, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Nov 7, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |
| Nov 6, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Nov 5, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 5.98% | - |
| Nov 4, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Nov 3, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.75% | - |
| Oct 31, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -5.79% | - |
| Oct 30, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 5.22% | - |
| Oct 29, 2025 | 121.00 | 121.00 | 115.00 | 115.00 | 115.00 | -0.86% | 3 |
| Oct 28, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -3.33% | - |
| Oct 27, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Oct 24, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.69% | - |
| Oct 23, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Oct 22, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Oct 21, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Oct 20, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Oct 17, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Oct 16, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -2.42% | - |
| Oct 15, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Oct 14, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | - |
| Oct 13, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.68 | -3.13% | - |
| Oct 10, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 127.67 | 6.67% | - |
| Oct 9, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.69 | - | - |
| Oct 8, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.69 | - | - |
| Oct 7, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.69 | 6.19% | - |
| Oct 6, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.71 | - | - |
| Oct 3, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.71 | -3.42% | - |
| Oct 2, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.70 | 0.86% | - |
| Oct 1, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.70 | 5.45% | - |
| Sep 30, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.72 | -2.65% | - |
| Sep 29, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.71 | 1.80% | - |
| Sep 26, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.71 | -2.63% | - |
| Sep 25, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.71 | 0.88% | - |
| Sep 24, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.71 | -0.88% | - |
| Sep 23, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.71 | -1.72% | - |
| Sep 22, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.70 | 1.75% | - |
| Sep 19, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.71 | -1.72% | - |
| Sep 18, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.70 | 1.75% | - |
| Sep 17, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.71 | -0.87% | - |
| Sep 16, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.70 | -5.74% | - |
| Sep 15, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.69 | 0.83% | - |
| Sep 12, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.69 | - | - |
| Sep 11, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.69 | 1.68% | - |
| Sep 10, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.69 | 0.85% | - |
| Sep 9, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.70 | -1.67% | - |
| Sep 8, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.69 | 5.26% | 3 |
| Sep 5, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.71 | 3.64% | - |
| Sep 4, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.72 | -0.90% | - |
| Sep 3, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.71 | 1.83% | - |
| Sep 2, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.72 | - | - |
| Sep 1, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.72 | -0.91% | - |
| Aug 29, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.72 | 0.92% | - |
| Aug 28, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.72 | -1.80% | - |
| Aug 27, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.71 | 0.91% | - |
| Aug 26, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.72 | 0.92% | - |
| Aug 25, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.72 | -0.91% | - |
| Aug 22, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.72 | 2.80% | - |
| Aug 21, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.72 | -2.73% | - |
| Aug 20, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.72 | 3.77% | - |
| Aug 19, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.73 | -1.85% | - |
| Aug 18, 2025 | 104.00 | 108.00 | 104.00 | 108.00 | 107.72 | -0.92% | 418 |
| Aug 15, 2025 | 104.00 | 109.00 | 104.00 | 109.00 | 108.72 | 2.83% | 50 |
| Aug 14, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.73 | 4.95% | - |
| Aug 13, 2025 | 95.50 | 101.00 | 95.50 | 101.00 | 100.74 | - | 50 |
| Aug 12, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.74 | -1.94% | - |
| Aug 11, 2025 | 94.50 | 103.00 | 94.50 | 103.00 | 102.74 | 12.57% | 1,270 |
| Aug 8, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.26 | 1.67% | - |
| Aug 7, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.77 | -4.76% | - |
| Aug 6, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.26 | -4.55% | - |
| Aug 5, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.75 | -1.00% | - |
| Aug 4, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.74 | 5.82% | - |
| Aug 1, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.26 | -11.68% | - |
| Jul 31, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.72 | 3.88% | - |
| Jul 30, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.74 | -3.74% | - |
| Jul 29, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.72 | 0.94% | - |
| Jul 28, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.73 | -1.85% | - |
| Jul 25, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.72 | - | - |
| Jul 24, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.72 | 0.93% | - |
| Jul 23, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.72 | -0.93% | - |
| Jul 22, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.72 | 0.93% | - |
| Jul 21, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.72 | -0.93% | - |
| Jul 18, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.72 | 0.93% | - |