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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.1	22.95	22.95	23.25	22.55	14,728
February 19, 2026	23.7	23.2	23.2	23.7	23.1	4,800
February 18, 2026	24.35	23.65	23.65	24.55	23.45	7,255
February 17, 2026	23.45	23.8	23.8	24.2	23.05	25,630
February 16, 2026	23.75	23.35	23.35	23.9	23.35	2,628
February 13, 2026	23.35	23.8	23.8	23.9	23.35	12,625
February 12, 2026	23.85	23.6	23.6	23.85	23.25	8,226
February 11, 2026	23.35	23.95	23.95	24.1	23.05	11,349
February 10, 2026	23.55	23.5	23.5	23.8	23.3	12,852
February 09, 2026	23.05	23.25	23.25	23.55	22.95	10,252
February 06, 2026	22.6	23	23	23.15	22.6	11,796
February 05, 2026	23.4	22.8	22.8	23.4	22.7	16,300
February 04, 2026	23.6	23.05	23.05	23.65	22.7	9,472
February 03, 2026	23	23.25	23.25	23.3	22.75	17,294
February 02, 2026	22.75	22.85	22.85	23.2	22.4	14,405
January 30, 2026	23	23	23	23.45	22.85	10,729
January 29, 2026	22.5	22.9	22.9	23.25	22.45	14,542
January 28, 2026	23.15	22.9	22.9	23.2	22.8	2,759
January 27, 2026	22.9	23.45	23.45	23.45	22.55	13,220
January 26, 2026	23.25	23.3	23.3	23.6	22.4	35,342
January 23, 2026	24.1	23.7	23.7	24.4	23.6	14,146
January 22, 2026	22.6	24	24	24.4	22.6	19,098
January 21, 2026	23.4	23.25	23.25	23.5	22.5	7,720
January 20, 2026	22.95	23.05	23.05	23.15	22.5	19,108
January 19, 2026	23.65	23.15	23.15	23.7	22.9	13,971
January 16, 2026	24.55	24.05	23.75	24.55	24.05	17,830
January 15, 2026	25.55	24.2	24.2	25.55	24.15	15,676
January 14, 2026	25.8	25.3	25.3	25.8	25.1	13,742
January 13, 2026	24.8	25.85	25.85	26	24.8	29,503
January 12, 2026	25.9	25.4	25.4	25.9	24.8	16,871
January 09, 2026	25.8	25.8	25.8	26.15	25.55	12,765
January 08, 2026	25.7	25.9	25.9	26.1	25.45	14,619
January 07, 2026	25.4	25.75	25.75	25.75	25	8,033
January 06, 2026	24.85	25.45	25.45	25.65	24.85	12,772
January 05, 2026	26.55	25.35	25.35	26.95	24.55	23,499
January 02, 2026	25.9	26.1	26.1	26.6	25.75	24,590
December 30, 2025	25.5	25.6	25.6	25.85	24.95	20,407
December 29, 2025	24.8	25.35	25.35	25.7	24.8	16,775
December 23, 2025	24.3	24.85	24.85	25.3	24.1	33,069
December 22, 2025	23.9	24.4	24.4	24.5	23.5	23,501
December 19, 2025	23.75	23.7	23.7	24.25	23.6	78,398
December 18, 2025	23.95	23.85	23.85	23.95	22.8	29,120
December 17, 2025	23.45	23.75	23.75	24	23.3	13,457
December 16, 2025	23.3	23.25	23.25	23.5	23.05	15,726
December 15, 2025	24.4	23.55	23.55	24.55	23	23,296
December 12, 2025	24.05	23.8	23.8	24.05	23.05	17,386
December 11, 2025	23.15	23.65	23.65	23.65	22.7	26,237
December 10, 2025	24.25	23.1	23.1	24.6	22.5	57,199
December 09, 2025	24.9	24	24	26.1	23.7	38,863
December 08, 2025	25.2	24.9	24.9	25.4	24.75	31,318
December 05, 2025	25.9	24.95	24.95	25.9	24.75	24,600
December 04, 2025	24.75	25.75	25.75	25.75	24.5	52,389
December 03, 2025	22.6	23.3	23.3	23.35	22.45	14,349
December 02, 2025	23	22.85	22.85	23.25	22.7	19,254
December 01, 2025	24.45	23.1	23.1	24.45	23.1	18,759
November 28, 2025	24.65	24.25	24.25	25	24.15	11,147
November 27, 2025	25.05	24.6	24.6	25.05	24.25	17,599
November 26, 2025	24.3	24.8	24.8	25.35	24.3	48,834
November 25, 2025	22.7	23.95	23.95	24.1	22.6	23,653
November 24, 2025	23.45	22.6	22.6	23.5	22.4	206,637

Formycon AG (FYB.DE) XETRA