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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.75	25.5	25.5	25.5	24.75	1,939
December 03, 2025	22.8	23	23	23	22.65	2,295
December 02, 2025	23.1	22.8	22.8	23.2	22.8	802
December 01, 2025	24.5	23.3	23.3	24.5	23.3	2,057
November 28, 2025	24.9	24.35	24.35	25.05	24.35	283
November 27, 2025	25	24.6	24.6	25	24.35	70
November 26, 2025	24.3	24.4	24.4	25.2	24.3	9,126
November 25, 2025	22.7	23.75	23.75	23.95	22.7	22,745
November 24, 2025	23.25	23	23	23.45	22.55	7,753
November 21, 2025	23.1	23.15	23.15	23.4	23.05	346
November 20, 2025	23.35	23.65	23.65	23.73	23.35	712
November 19, 2025	23.55	23.5	23.5	23.55	22.8	3,521
November 18, 2025	22.9	22.1	22.1	23	22	1,920
November 17, 2025	22	22.83	22.83	23.25	21.8	25,289
November 14, 2025	20.5	20.5	20.5	20.6	20.35	1,385
November 13, 2025	21.55	20.85	20.85	21.55	20.6	2,781
November 12, 2025	21.85	21.6	21.6	21.95	21.45	2,204
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

Formycon AG (0W4N.L) LSE