Formycon AG FYB
XETR · Germany · Health Technology
€19.74+0.40 (+2.07%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €19.74 | +2.07% | €19.50 | €19.74 | €19.10 | 1.89K |
| 2026-09-30 | €19.34 | +1.15% | €19.30 | €19.54 | €19.16 | 3.92K |
| 2026-09-29 | €19.12 | +0.95% | €19.06 | €19.30 | €18.90 | 2.12K |
| 2026-09-28 | €18.94 | -2.27% | €18.90 | €19.22 | €18.90 | 3.12K |
| 2026-09-25 | €19.38 | +1.47% | €19.00 | €19.50 | €18.92 | 1.23K |
| 2026-09-24 | €19.10 | -1.95% | €19.48 | €19.48 | €18.78 | 1.64K |
| 2026-09-23 | €19.48 | -1.42% | €19.80 | €19.80 | €19.32 | 1.86K |
| 2026-09-22 | €19.76 | +2.70% | €19.98 | €19.98 | €19.42 | 1.23K |
| 2026-09-21 | €19.24 | -1.84% | €19.60 | €19.76 | €19.24 | 3.20K |
| 2026-09-18 | €19.60 | -1.01% | €19.88 | €20.00 | €19.60 | 420 |
| 2026-09-17 | €19.80 | -0.20% | €19.84 | €20.00 | €19.40 | 1.87K |
| 2026-09-16 | €19.84 | -2.75% | €20.40 | €20.75 | €19.76 | 4.34K |
| 2026-09-15 | €20.40 | +2.00% | €20.40 | €20.40 | €20.20 | 1.83K |
| 2026-09-14 | €20.00 | -2.91% | €20.60 | €20.60 | €19.94 | 1.04K |
| 2026-09-11 | €20.60 | 0.00% | €20.45 | €20.70 | €20.05 | 1.58K |
| 2026-09-10 | €20.60 | +1.48% | €20.45 | €20.70 | €20.00 | 5.48K |
| 2026-09-09 | €20.30 | -1.46% | €20.50 | €20.55 | €20.25 | 2.98K |
| 2026-09-08 | €20.60 | +0.73% | €20.40 | €20.65 | €20.15 | 11.44K |
| 2026-09-07 | €20.45 | -0.24% | €20.70 | €20.75 | €20.40 | 3.85K |
| 2026-09-04 | €20.50 | +0.49% | €20.40 | €20.70 | €19.76 | 5.45K |
| 2026-09-03 | €20.40 | +1.75% | €20.00 | €20.90 | €19.96 | 15.47K |
| 2026-09-02 | €20.05 | +3.99% | €20.00 | €20.75 | €19.82 | 11.88K |
| 2026-09-01 | €19.28 | +0.21% | €19.50 | €20.00 | €19.02 | 8.85K |
| 2026-08-31 | €19.24 | -4.99% | €20.15 | €20.15 | €19.16 | 2.35K |
| 2026-08-28 | €20.25 | +3.63% | €19.66 | €20.25 | €19.48 | 5.90K |
| 2026-08-27 | €19.54 | -1.81% | €19.58 | €19.72 | €19.42 | 2.53K |
| 2026-08-26 | €19.90 | +7.92% | €18.70 | €19.90 | €18.70 | 10.62K |
| 2026-08-25 | €18.44 | -4.65% | €19.50 | €19.50 | €18.38 | 7.26K |
| 2026-08-24 | €19.34 | +0.21% | €19.00 | €19.48 | €18.80 | 2.15K |
| 2026-08-21 | €19.30 | +3.43% | €18.80 | €19.44 | €18.66 | 5.24K |
| 2026-08-20 | €18.66 | -0.43% | €18.58 | €18.80 | €18.02 | 3.04K |
| 2026-08-19 | €18.74 | +1.85% | €18.40 | €18.74 | €18.28 | 8.17K |
| 2026-08-18 | €18.40 | -1.08% | €18.50 | €18.70 | €18.10 | 4.18K |
| 2026-08-17 | €18.60 | -0.21% | €18.70 | €18.70 | €18.50 | 1.74K |
| 2026-08-14 | €18.64 | +0.43% | €18.66 | €18.92 | €18.64 | 2.42K |
| 2026-08-13 | €18.56 | +0.32% | €18.74 | €18.92 | €18.56 | 2.82K |
| 2026-08-12 | €18.50 | -3.44% | €19.00 | €19.40 | €18.50 | 2.26K |
| 2026-08-11 | €19.16 | +2.57% | €18.70 | €19.16 | €18.70 | 2.46K |
| 2026-08-10 | €18.68 | +0.43% | €18.78 | €18.80 | €18.68 | 1.26K |
| 2026-08-07 | €18.60 | -0.43% | €19.48 | €19.48 | €18.60 | 2.00K |
| 2026-08-06 | €18.68 | +0.43% | €18.66 | €19.08 | €18.66 | 1.25K |
| 2026-08-05 | €18.60 | -2.31% | €19.06 | €19.22 | €18.60 | 2.89K |
| 2026-08-04 | €19.04 | +0.21% | €19.54 | €19.54 | €18.90 | 5.00K |
| 2026-08-03 | €19.00 | -0.94% | €19.10 | €19.50 | €18.90 | 3.57K |
| 2026-07-31 | €19.18 | -0.42% | €18.90 | €19.34 | €18.90 | 368 |
| 2026-07-30 | €19.26 | +1.69% | €19.00 | €19.26 | €18.90 | 3.19K |
| 2026-07-29 | €18.94 | +0.21% | €18.86 | €19.36 | €18.20 | 3.97K |
| 2026-07-28 | €18.90 | +0.43% | €18.00 | €18.92 | €18.00 | 1.37K |
| 2026-07-27 | €18.82 | -0.32% | €18.80 | €19.00 | €18.70 | 4.19K |
| 2026-07-24 | €18.88 | -0.63% | €18.70 | €18.90 | €18.68 | 325 |
| 2026-07-23 | €19.00 | +1.17% | €19.50 | €19.50 | €18.40 | 1.42K |
| 2026-07-22 | €18.78 | +0.97% | €18.10 | €18.78 | €18.10 | 2.44K |
| 2026-07-21 | €18.60 | +3.10% | €17.88 | €18.60 | €17.84 | 3.72K |
| 2026-07-20 | €18.04 | +1.92% | €17.90 | €18.32 | €17.82 | 2.62K |
| 2026-07-17 | €17.70 | -1.34% | €17.94 | €18.06 | €17.68 | 5.26K |
| 2026-07-16 | €17.94 | -1.21% | €18.04 | €18.26 | €17.82 | 8.99K |
| 2026-07-15 | €18.16 | -0.55% | €18.60 | €18.60 | €17.86 | 824 |
| 2026-07-14 | €18.26 | +0.55% | €18.04 | €18.40 | €17.74 | 4.32K |
| 2026-07-13 | €18.16 | -3.40% | €18.06 | €18.76 | €18.06 | 3.50K |
| 2026-07-10 | €18.80 | -1.05% | €18.98 | €18.98 | €18.72 | 1.14K |
| 2026-07-09 | €19.00 | +2.59% | €18.94 | €19.00 | €18.66 | 1.78K |
| 2026-07-08 | €18.52 | -0.96% | €18.90 | €19.00 | €18.24 | 7.07K |
| 2026-07-07 | €18.70 | -3.21% | €19.58 | €19.58 | €18.70 | 3.12K |
| 2026-07-06 | €19.32 | +1.05% | €19.30 | €19.46 | €18.94 | 1.67K |
| 2026-07-03 | €19.12 | -2.85% | €19.40 | €19.64 | €18.94 | 2.20K |
| 2026-07-02 | €19.68 | +3.04% | €18.90 | €20.25 | €18.90 | 4.00K |
| 2026-07-01 | €19.10 | -3.05% | €19.66 | €19.66 | €19.06 | 1.70K |
| 2026-06-30 | €19.70 | +3.58% | €18.90 | €20.25 | €18.90 | 13.34K |
| 2026-06-29 | €19.02 | +0.74% | €19.18 | €19.18 | €18.84 | 2.34K |
| 2026-06-26 | €18.88 | -2.07% | €19.00 | €19.00 | €18.36 | 7.03K |
| 2026-06-25 | €19.28 | -3.31% | €19.80 | €19.86 | €19.10 | 8.49K |
| 2026-06-24 | €19.94 | -2.01% | €20.30 | €20.35 | €19.72 | 4.44K |
| 2026-06-23 | €20.35 | +3.83% | €19.88 | €20.35 | €19.52 | 6.15K |
| 2026-06-22 | €19.60 | -0.71% | €20.00 | €20.00 | €19.34 | 5.02K |
| 2026-06-19 | €19.74 | +0.71% | €19.60 | €19.90 | €19.60 | 2.86K |
| 2026-06-18 | €19.60 | -1.71% | €20.00 | €20.40 | €19.60 | 8.05K |
| 2026-06-17 | €19.94 | -0.20% | €19.90 | €20.15 | €19.90 | 5.12K |
| 2026-06-16 | €19.98 | -0.10% | €20.70 | €21.35 | €19.82 | 18.88K |
| 2026-06-15 | €20.00 | -2.68% | €22.10 | €22.10 | €20.00 | 6.18K |
| 2026-06-12 | €20.55 | +2.49% | €20.00 | €21.10 | €19.90 | 13.28K |
| 2026-06-11 | €20.05 | +2.82% | €19.50 | €20.40 | €19.50 | 6.86K |
| 2026-06-10 | €19.50 | -2.99% | €20.40 | €20.40 | €19.50 | 3.50K |
| 2026-06-09 | €20.10 | 0.00% | €19.80 | €20.50 | €19.80 | 8.37K |
| 2026-06-08 | €20.10 | -2.66% | €21.95 | €21.95 | €19.80 | 4.01K |
| 2026-06-05 | €20.65 | -0.24% | €20.60 | €21.20 | €20.60 | 5.84K |
| 2026-06-04 | €20.70 | +3.24% | €20.35 | €21.00 | €20.10 | 3.54K |
| 2026-06-03 | €20.05 | -6.74% | €21.25 | €21.25 | €20.05 | 13.18K |
| 2026-06-02 | €21.50 | -2.49% | €22.70 | €22.70 | €21.25 | 4.92K |
| 2026-06-01 | €22.05 | -2.43% | €22.50 | €22.60 | €21.85 | 11.31K |
| 2026-05-29 | €22.60 | +6.10% | €21.65 | €22.70 | €21.35 | 20.58K |