Formycon AG - 0W4N.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	21.5	21.3	21.3	21.85	20.92	2,233
November 10, 2025	19.54	20.45	20.45	20.45	19.54	2,262
November 07, 2025	19.88	19.26	19.26	19.95	19.1	5,280
November 06, 2025	20.15	19.95	19.95	20.3	19.95	1,937
November 05, 2025	20.5	19.82	19.82	20.6	19.82	770
November 04, 2025	21.2	20.95	20.95	21.2	20.95	1,736
November 03, 2025	22.15	21.3	21.3	22.15	21.3	2,413
October 31, 2025	21.95	22.15	22.15	22.15	21.95	69
October 30, 2025	22.25	22.1	22.1	22.3	22.1	146
October 29, 2025	23.05	22.85	22.85	23.05	22.85	292
October 28, 2025	22.25	22.3	22.3	22.5	22.25	1,842
October 27, 2025	22.5	22.85	22.5	22.85	22.5	3,292
October 24, 2025	23.15	22.7	22.7	23.15	22.7	1,737
October 23, 2025	23.25	23.1	23.1	23.25	22.75	3,628
October 22, 2025	23.85	23.35	23.35	23.85	23.35	249
October 21, 2025	24.15	24	24	24.3	24	3,034
October 20, 2025	23.4	23.75	23.75	23.8	23.35	4,480
October 17, 2025	24.05	23.4	23.4	24.05	23.2	360
October 16, 2025	23.6	24.45	24.45	24.45	23.6	3,063
October 15, 2025	23.65	23.2	23.2	23.65	23.2	2,065
October 14, 2025	24.35	23.45	23.45	24.35	23.45	746
October 13, 2025	24.75	24.35	24.35	25.45	24.15	6,546
October 10, 2025	25.1	25	25	25.45	24.6	729
October 09, 2025	25.25	25.25	25.25	25.25	24.75	3,757
October 08, 2025	25.25	25.05	25.05	25.35	24.95	18,591
October 07, 2025	25.4	25.6	25.6	25.6	25.15	260
October 06, 2025	25.6	25.55	25.55	26.35	25.48	2,309
October 03, 2025	25.55	25.1	25.1	25.95	24.85	8,336
October 02, 2025	24.3	25.55	25.55	25.55	24.3	10,077
October 01, 2025	22.75	22.95	22.95	22.95	21.95	2,462
September 30, 2025	22.25	22.5	22.5	22.5	22	6,976
September 29, 2025	22.5	22.3	22.3	22.7	22.2	2,065
September 26, 2025	22.3	21.9	21.9	22.3	21.9	707
September 25, 2025	23.05	22.65	22.65	23.05	22.65	134
September 24, 2025	23.15	23.1	23.1	23.4	23	1,263
September 23, 2025	23.4	23.45	23.45	23.45	23.35	52
September 22, 2025	24.05	23	23	24.3	23	1,510
September 19, 2025	23.15	23.7	23.7	23.7	23.15	676
September 18, 2025	22.65	22.75	22.75	23.8	22.55	4,893
September 17, 2025	22.3	22.45	22.45	22.7	22.1	4,787
September 16, 2025	21.5	21.6	21.6	21.95	21.35	2,867
September 15, 2025	22.15	21.45	21.45	22.2	21.15	2,723
September 12, 2025	22.35	22.35	22.35	22.4	22.15	5,376
September 11, 2025	23	22.15	22.15	23	22	2,723
September 10, 2025	22.8	22.95	22.95	23	22.65	466
September 09, 2025	23.25	22.95	22.95	23.25	22.8	273
September 08, 2025	23.4	23.25	23.25	23.45	23.25	121
September 05, 2025	23.4	23.2	23.2	23.45	23.2	936
September 04, 2025	23.4	23.15	23.15	23.4	22.9	3,795
September 03, 2025	24.2	23.15	23.15	24.2	23.15	3,681
September 02, 2025	23.95	24	24	24	23.9	165
September 01, 2025	24.45	24.6	24.6	24.83	24.3	415
August 29, 2025	24.65	24.1	24.1	24.65	24.1	1,107
August 28, 2025	23.8	24.85	24.85	24.95	23.8	807
August 27, 2025	24	24.2	24.2	24.2	23.65	1,321
August 26, 2025	24.05	24.2	24.2	24.2	23.8	3,273
August 22, 2025	24.35	24.45	24.45	25.05	24.35	215
August 21, 2025	24.65	24.15	24.15	24.65	23.9	191
August 20, 2025	24.7	24.55	24.55	24.9	24.4	2,097
August 19, 2025	25.1	24.95	24.95	25.1	24.7	3,670

Formycon AG (0W4N.L) LSE