Formycon AG - FYB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.05	19.3	19.3	20.3	19.02	40,361
November 06, 2025	20.1	20.2	20.2	20.3	19.86	17,876
November 05, 2025	21	20	20	21.35	19.98	43,740
November 04, 2025	21	21.15	21.15	21.5	20.85	20,651
November 03, 2025	22.15	21.2	21.2	22.35	21.15	45,344
October 31, 2025	22.15	21.9	21.9	22.5	21.85	13,463
October 30, 2025	22.2	22.1	22.1	22.55	21.8	23,851
October 29, 2025	22.8	22.4	22.4	23.6	22.2	20,605
October 28, 2025	22.7	22.6	22.6	22.85	22.2	17,423
October 27, 2025	22.3	22.85	22.85	22.95	22.3	19,242
October 24, 2025	23.3	22.55	22.55	23.75	22.55	15,442
October 23, 2025	23.45	23.1	23.1	23.45	22.65	14,425
October 22, 2025	24.1	23.35	23.35	24.1	23.35	9,500
October 21, 2025	23.95	23.85	23.85	24.5	23.6	42,672
October 20, 2025	23.5	23.75	23.75	23.95	23.3	13,341
October 17, 2025	23.9	23.3	23.3	24.15	23.2	14,349
October 16, 2025	23.6	24.1	24.1	24.5	23.6	18,395
October 15, 2025	23.7	23.55	23.55	24	23.2	16,375
October 14, 2025	24.35	23.45	23.45	24.45	23.4	19,469
October 13, 2025	24.55	24.3	24.3	25.35	24.15	24,482
October 10, 2025	25.15	24.6	24.6	25.4	24.55	13,455
October 09, 2025	25	25.3	25.3	25.55	24.85	21,119
October 08, 2025	25.25	25	25	25.45	24.85	15,160
October 07, 2025	25.55	25.4	25.4	25.75	25.25	12,354
October 06, 2025	25.6	25.7	25.7	26.35	25.3	22,564
October 03, 2025	25.8	25.35	25.35	26.25	24.65	40,496
October 02, 2025	24.2	25.35	25.35	25.8	24.15	68,010
October 01, 2025	22.75	22.95	22.95	23.05	22.4	8,434
September 30, 2025	22.25	22.5	22.5	22.6	21.9	20,048
September 29, 2025	22.3	22.5	22.5	22.75	22.1	7,198
September 26, 2025	22.8	22.1	22.1	22.8	21.85	19,388
September 25, 2025	23.05	22.55	22.55	23.25	22.5	8,476
September 24, 2025	23.15	23.3	23.3	23.3	22.8	13,635
September 23, 2025	23.3	23.4	23.4	23.75	23.25	14,839
September 22, 2025	23.6	23.05	23.05	24.35	23	23,958
September 19, 2025	23.15	23.35	23.35	24	22.95	97,181
September 18, 2025	22.65	22.95	22.95	23.75	22.4	32,629
September 17, 2025	22.1	22.45	22.45	22.8	21.95	29,697
September 16, 2025	21.6	21.7	21.7	22.05	21.1	44,830
September 15, 2025	22.1	21.55	21.55	22.25	21.05	63,652
September 12, 2025	22.35	22.2	22.2	22.5	21.85	16,906
September 11, 2025	23	22.25	22.25	23	21.95	29,101
September 10, 2025	22.9	22.8	22.8	23	22.6	12,315
September 09, 2025	23.05	22.9	22.9	23.35	22.75	15,264
September 08, 2025	23.55	23.3	23.3	23.7	23.25	5,088
September 05, 2025	23.5	23.55	23.55	23.55	23.2	9,550
September 04, 2025	23.25	23.15	23.15	23.5	22.9	13,203
September 03, 2025	24	23.2	23.2	24.25	23.15	14,532
September 02, 2025	24.95	24	24	24.95	23.9	6,530
September 01, 2025	24.4	24.8	24.8	24.9	24.2	7,913
August 29, 2025	24.75	24.15	24.15	24.75	24.15	8,958
August 28, 2025	23.8	24.6	24.6	24.95	23.8	17,520
August 27, 2025	23.95	24.1	24.1	24.45	23.6	27,707
August 26, 2025	24.65	24.05	24.05	24.65	23.5	27,847
August 25, 2025	24.55	24.6	24.6	24.7	24.2	8,271
August 22, 2025	24.4	24.5	24.5	25.05	24.25	23,395
August 21, 2025	24.4	24.15	24.15	24.6	23.9	21,721
August 20, 2025	24.85	24.6	24.6	25.05	24.4	12,353
August 19, 2025	24.85	24.95	24.95	25.1	24.7	6,685
August 18, 2025	25	25	25	25.65	24.8	11,330

Formycon AG (FYB.DE) XETRA