Formycon AG (FRA:FYB)
Germany
· Delayed Price · Currency is EUR 22.80
-0.05 (-0.22%)
Last updated: Dec 3, 2025, 1:46 PM CET
Formycon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.95 | 25.40 | 24.95 | 25.40 | 25.40 | 7.63% | 410 |
| Dec 3, 2025 | 22.90 | 23.60 | 22.90 | 23.60 | 23.60 | 3.74% | - |
| Dec 2, 2025 | 23.15 | 23.15 | 22.75 | 22.75 | 22.75 | -1.73% | - |
| Dec 1, 2025 | 24.20 | 24.40 | 23.15 | 23.15 | 23.15 | -3.34% | 1,000 |
| Nov 28, 2025 | 24.50 | 24.50 | 23.95 | 23.95 | 23.95 | -1.84% | - |
| Nov 27, 2025 | 25.30 | 25.30 | 24.40 | 24.40 | 24.40 | -2.01% | 8 |
| Nov 26, 2025 | 24.00 | 25.25 | 24.00 | 24.90 | 24.90 | 3.97% | 200 |
| Nov 25, 2025 | 22.60 | 23.95 | 22.60 | 23.95 | 23.95 | 6.44% | - |
| Nov 24, 2025 | 23.20 | 23.20 | 22.50 | 22.50 | 22.50 | -2.39% | - |
| Nov 21, 2025 | 22.90 | 23.15 | 22.90 | 23.05 | 23.05 | - | 1,615 |
| Nov 20, 2025 | 23.35 | 23.35 | 23.05 | 23.05 | 23.05 | -0.43% | - |
| Nov 19, 2025 | 22.55 | 23.25 | 22.55 | 23.15 | 23.15 | 4.51% | 5,486 |
| Nov 18, 2025 | 22.70 | 23.00 | 22.15 | 22.15 | 22.15 | -1.99% | 10 |
| Nov 17, 2025 | 22.50 | 23.50 | 22.45 | 22.60 | 22.60 | 10.24% | 2,348 |
| Nov 14, 2025 | 20.90 | 20.90 | 20.50 | 20.50 | 20.50 | 0.49% | - |
| Nov 13, 2025 | 21.50 | 21.50 | 20.40 | 20.40 | 20.40 | -4.90% | 608 |
| Nov 12, 2025 | 21.55 | 21.55 | 21.45 | 21.45 | 21.45 | 0.47% | - |
| Nov 11, 2025 | 20.35 | 21.75 | 20.35 | 21.35 | 21.35 | 5.43% | 345 |
| Nov 10, 2025 | 19.76 | 20.25 | 19.76 | 20.25 | 20.25 | 4.71% | 100 |
| Nov 7, 2025 | 20.05 | 20.05 | 19.16 | 19.34 | 19.34 | -3.54% | 550 |
| Nov 6, 2025 | 20.15 | 20.15 | 19.98 | 20.05 | 20.05 | -0.25% | 400 |
| Nov 5, 2025 | 20.90 | 20.90 | 20.10 | 20.10 | 20.10 | -5.41% | 183 |
| Nov 4, 2025 | 21.10 | 21.25 | 21.05 | 21.25 | 21.25 | -0.23% | 655 |
| Nov 3, 2025 | 22.05 | 22.05 | 21.30 | 21.30 | 21.30 | -3.40% | 50 |
| Oct 31, 2025 | 22.05 | 22.35 | 22.05 | 22.05 | 22.05 | - | 75 |
| Oct 30, 2025 | 22.25 | 22.40 | 22.05 | 22.05 | 22.05 | -0.90% | 215 |
| Oct 29, 2025 | 22.45 | 22.85 | 22.25 | 22.25 | 22.25 | -1.77% | 200 |
| Oct 28, 2025 | 22.70 | 22.70 | 22.45 | 22.65 | 22.65 | -0.22% | 70 |
| Oct 27, 2025 | 22.65 | 22.70 | 22.65 | 22.70 | 22.70 | 0.44% | - |
| Oct 24, 2025 | 23.05 | 23.05 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Oct 23, 2025 | 23.35 | 23.35 | 23.00 | 23.00 | 23.00 | -1.92% | - |
| Oct 22, 2025 | 23.70 | 23.70 | 23.45 | 23.45 | 23.45 | -1.26% | - |
| Oct 21, 2025 | 23.75 | 23.80 | 23.75 | 23.75 | 23.75 | 1.06% | 250 |
| Oct 20, 2025 | 23.55 | 23.55 | 23.50 | 23.50 | 23.50 | 0.21% | - |
| Oct 17, 2025 | 24.25 | 24.25 | 23.10 | 23.45 | 23.45 | -3.89% | 800 |
| Oct 16, 2025 | 23.70 | 24.45 | 23.70 | 24.40 | 24.40 | 2.74% | 213 |
| Oct 15, 2025 | 23.55 | 23.75 | 23.35 | 23.75 | 23.75 | 0.42% | 500 |
| Oct 14, 2025 | 24.15 | 24.15 | 23.65 | 23.65 | 23.65 | -2.87% | - |
| Oct 13, 2025 | 24.40 | 25.30 | 24.35 | 24.35 | 24.35 | -0.81% | 100 |
| Oct 10, 2025 | 25.25 | 25.25 | 24.55 | 24.55 | 24.55 | -3.35% | - |
| Oct 9, 2025 | 25.05 | 25.40 | 25.00 | 25.40 | 25.40 | 1.40% | 100 |
| Oct 8, 2025 | 25.25 | 25.25 | 24.95 | 25.05 | 25.05 | -0.79% | 65 |
| Oct 7, 2025 | 25.70 | 25.80 | 25.25 | 25.25 | 25.25 | -1.94% | 780 |
| Oct 6, 2025 | 25.50 | 25.75 | 25.45 | 25.75 | 25.75 | 1.98% | 170 |
| Oct 3, 2025 | 26.35 | 26.35 | 24.95 | 25.25 | 25.25 | -3.44% | 1,000 |
| Oct 2, 2025 | 24.05 | 26.15 | 24.05 | 26.15 | 26.15 | 14.69% | 3,773 |
| Oct 1, 2025 | 22.30 | 22.80 | 22.30 | 22.80 | 22.80 | 2.01% | - |
| Sep 30, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.22% | - |
| Sep 29, 2025 | 22.20 | 22.50 | 22.20 | 22.30 | 22.30 | 0.90% | 192 |
| Sep 26, 2025 | 22.45 | 22.45 | 22.10 | 22.10 | 22.10 | -2.64% | 250 |
| Sep 25, 2025 | 22.90 | 23.20 | 22.70 | 22.70 | 22.70 | -2.37% | 290 |
| Sep 24, 2025 | 23.20 | 23.25 | 23.00 | 23.25 | 23.25 | 0.65% | 300 |
| Sep 23, 2025 | 23.05 | 23.10 | 23.05 | 23.10 | 23.10 | 1.09% | - |
| Sep 22, 2025 | 23.20 | 23.20 | 22.60 | 22.85 | 22.85 | -3.18% | 1,500 |
| Sep 19, 2025 | 22.85 | 24.10 | 22.85 | 23.60 | 23.60 | 3.28% | 450 |
| Sep 18, 2025 | 22.60 | 22.85 | 22.60 | 22.85 | 22.85 | - | - |
| Sep 17, 2025 | 22.30 | 22.85 | 22.30 | 22.85 | 22.85 | 6.53% | 1,150 |
| Sep 16, 2025 | 21.65 | 21.75 | 21.45 | 21.45 | 21.45 | -1.61% | 455 |
| Sep 15, 2025 | 21.85 | 21.85 | 21.80 | 21.80 | 21.80 | -2.02% | - |
| Sep 12, 2025 | 22.55 | 22.55 | 22.00 | 22.25 | 22.25 | 0.45% | 464 |
| Sep 11, 2025 | 22.90 | 22.90 | 22.15 | 22.15 | 22.15 | -4.11% | - |
| Sep 10, 2025 | 22.75 | 23.10 | 22.75 | 23.10 | 23.10 | 1.09% | 1,300 |
| Sep 9, 2025 | 23.05 | 23.05 | 22.80 | 22.85 | 22.85 | -2.35% | 525 |
| Sep 8, 2025 | 23.05 | 23.40 | 23.05 | 23.40 | 23.40 | - | 100 |
| Sep 5, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 1.52% | 100 |
| Sep 4, 2025 | 23.35 | 23.35 | 23.05 | 23.05 | 23.05 | -1.50% | - |
| Sep 3, 2025 | 23.85 | 23.85 | 23.40 | 23.40 | 23.40 | -1.89% | - |
| Sep 2, 2025 | 25.00 | 25.00 | 23.85 | 23.85 | 23.85 | -3.05% | 100 |
| Sep 1, 2025 | 24.30 | 24.60 | 24.30 | 24.60 | 24.60 | 2.50% | 100 |
| Aug 29, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -1.44% | - |
| Aug 28, 2025 | 23.95 | 24.35 | 23.95 | 24.35 | 24.35 | 1.67% | - |
| Aug 27, 2025 | 23.80 | 23.95 | 23.80 | 23.95 | 23.95 | 0.21% | - |
| Aug 26, 2025 | 24.55 | 24.55 | 23.90 | 23.90 | 23.90 | -2.05% | 104 |
| Aug 25, 2025 | 24.65 | 24.65 | 24.40 | 24.40 | 24.40 | -1.01% | 40 |
| Aug 22, 2025 | 24.15 | 24.70 | 24.15 | 24.65 | 24.65 | 1.86% | 100 |
| Aug 21, 2025 | 24.55 | 24.55 | 24.20 | 24.20 | 24.20 | -1.43% | 250 |
| Aug 20, 2025 | 24.90 | 24.90 | 24.55 | 24.55 | 24.55 | -1.41% | 590 |
| Aug 19, 2025 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | 0.40% | - |
| Aug 18, 2025 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | - | 10 |
| Aug 15, 2025 | 24.75 | 25.25 | 24.75 | 24.80 | 24.80 | -0.40% | 640 |
| Aug 14, 2025 | 24.75 | 25.05 | 24.75 | 24.90 | 24.90 | -0.40% | 250 |
| Aug 13, 2025 | 25.05 | 25.05 | 23.90 | 25.00 | 25.00 | -0.20% | 1,530 |
| Aug 12, 2025 | 25.35 | 25.35 | 25.05 | 25.05 | 25.05 | -2.53% | 350 |
| Aug 11, 2025 | 26.00 | 26.00 | 25.15 | 25.70 | 25.70 | -0.96% | 800 |
| Aug 8, 2025 | 25.25 | 25.95 | 25.25 | 25.95 | 25.95 | 2.77% | 120 |
| Aug 7, 2025 | 25.70 | 25.70 | 25.25 | 25.25 | 25.25 | - | 40 |
| Aug 6, 2025 | 25.50 | 26.30 | 25.25 | 25.25 | 25.25 | -0.79% | 1,220 |
| Aug 5, 2025 | 26.85 | 26.85 | 25.45 | 25.45 | 25.45 | -4.50% | 40 |
| Aug 4, 2025 | 26.55 | 26.70 | 26.55 | 26.65 | 26.65 | -0.74% | 100 |
| Aug 1, 2025 | 27.85 | 27.85 | 26.85 | 26.85 | 26.85 | -4.79% | 192 |
| Jul 31, 2025 | 29.80 | 29.80 | 28.20 | 28.20 | 28.20 | -4.89% | 400 |
| Jul 30, 2025 | 29.55 | 29.95 | 29.55 | 29.65 | 29.65 | - | 250 |
| Jul 29, 2025 | 30.35 | 30.35 | 29.65 | 29.65 | 29.65 | -2.15% | 13 |
| Jul 28, 2025 | 30.60 | 31.05 | 30.00 | 30.30 | 30.30 | 0.83% | 226 |
| Jul 25, 2025 | 30.15 | 30.75 | 30.05 | 30.05 | 30.05 | - | 337 |
| Jul 24, 2025 | 29.30 | 30.10 | 29.30 | 30.05 | 30.05 | 3.09% | 220 |
| Jul 23, 2025 | 28.20 | 29.15 | 28.20 | 29.15 | 29.15 | 4.86% | - |
| Jul 22, 2025 | 29.25 | 29.25 | 27.80 | 27.80 | 27.80 | -4.96% | 50 |
| Jul 21, 2025 | 29.40 | 29.45 | 29.25 | 29.25 | 29.25 | -2.34% | 180 |
| Jul 18, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.84% | - |