UK markets closed

Formycon AG (FYB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
45.85-0.75 (-1.61%)
At close: 09:50PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202446.1546.1545.8545.8545.85-
27 Mar 202445.4047.4045.4046.6046.60100
26 Mar 202445.0545.1045.0545.1045.10-
25 Mar 202446.0546.0545.3545.7545.7560
22 Mar 202446.2546.7046.2546.7046.70-
21 Mar 202446.2546.8045.9546.0546.05855
20 Mar 202444.5545.9544.5545.9545.95-
19 Mar 202445.3545.3545.0045.0045.00-
18 Mar 202445.6045.6045.6045.6045.60-
15 Mar 202445.2045.3045.1045.1045.1010
14 Mar 202446.6046.6044.8044.8044.8010
13 Mar 202447.5547.5547.0547.0547.05-
12 Mar 202448.0048.0047.7047.7047.70-
11 Mar 202447.4547.4547.4547.4547.45-
08 Mar 202449.3049.3047.0547.0547.05-
07 Mar 202448.0049.6048.0049.6049.60-
06 Mar 202446.7048.2046.7048.2048.20-
05 Mar 202446.4546.4546.4546.4546.45-
04 Mar 202448.9549.5046.7546.7546.75445
01 Mar 202448.2048.2048.0548.0548.05-
29 Feb 202447.8048.3547.8048.3548.35200
28 Feb 202450.8050.8048.0548.0548.05-
27 Feb 202449.4050.1049.2549.2549.25520
26 Feb 202450.2050.2049.8049.9549.95545
23 Feb 202453.2053.2050.3050.3050.30-
22 Feb 202453.9054.1053.3053.3053.30257
21 Feb 202454.2054.3053.4053.4053.4032
20 Feb 202453.4053.4053.1053.1053.10-
19 Feb 202455.4055.4054.8055.0055.001,504
16 Feb 202456.3056.3054.9054.9054.90-
15 Feb 202454.3055.1054.3055.1055.10-
14 Feb 202452.9055.3052.9054.7054.70300
13 Feb 202453.9054.7052.7052.7052.70175
12 Feb 202451.1052.3051.1052.3052.30-
09 Feb 202450.7050.7050.4050.5050.50116
08 Feb 202449.4051.3049.4051.3051.3050
07 Feb 202448.0548.6048.0548.6048.60-
06 Feb 202446.4047.9546.4047.9547.95120
05 Feb 202448.1048.1046.8046.8046.801,092
02 Feb 202448.6048.8548.1048.1048.1010
01 Feb 202449.9549.9548.4548.8548.8550
31 Jan 202450.6050.9049.9049.9049.9050
30 Jan 202453.0053.0051.3051.5051.50120
29 Jan 202449.6050.1049.6050.1050.10-
26 Jan 202448.8049.7548.8048.9048.9050
25 Jan 202449.3549.3548.8548.8548.8530
24 Jan 202449.2549.9049.2549.3549.3510
23 Jan 202448.7048.8548.1548.8548.851,186
22 Jan 202447.9047.9047.4547.4547.45600
19 Jan 202448.9548.9547.7547.7547.7510
18 Jan 202449.0049.5048.5548.5548.55300
17 Jan 202448.8549.2046.2046.5046.50725
16 Jan 202451.0051.1048.8548.8548.8520
15 Jan 202452.0052.0050.8050.8050.80-
12 Jan 202451.7052.1051.7052.1052.10-
11 Jan 202452.8052.8051.5051.5051.50-
10 Jan 202452.9052.9052.5052.5052.50-
09 Jan 202453.2053.2053.2053.2053.20-
08 Jan 202452.6052.6052.6052.6052.60-
05 Jan 202453.7053.7052.6052.6052.6020
04 Jan 202453.0053.0053.0053.0053.00-
03 Jan 202455.7055.7053.1053.1053.10-
02 Jan 202456.2056.7056.0056.5056.5036
29 Dec 202355.5055.5055.5055.5055.50-
28 Dec 202356.5056.5055.5055.5055.50310
27 Dec 202356.2056.2056.2056.2056.20200
22 Dec 202353.8053.8053.3053.3053.30-
21 Dec 202355.8055.8054.1054.1054.10-
20 Dec 202355.1055.4055.1055.4055.40-
19 Dec 202355.3055.3054.6054.6054.60-
18 Dec 202354.6055.0054.6055.0055.00100
15 Dec 202357.4057.4056.3056.3056.3075
14 Dec 202356.6056.8056.6056.8056.80100
13 Dec 202357.0057.0055.7055.7055.70-
12 Dec 202355.8056.8055.8056.8056.80-
11 Dec 202357.5057.5056.8056.8056.80-
08 Dec 202357.2058.1057.2058.1058.1050
07 Dec 202359.7059.7057.1057.1057.10165
06 Dec 202360.9060.9058.6058.6058.60745
05 Dec 202360.0060.9060.0060.9060.90-
04 Dec 202367.4067.4067.4067.4067.4050
01 Dec 202366.0067.7066.0067.7067.7044
30 Nov 202365.4065.5064.5065.4065.40205
29 Nov 202364.0064.0063.8063.8063.80-
28 Nov 202362.2063.8062.2063.8063.80100
27 Nov 202361.1061.1061.1061.1061.10-
24 Nov 202361.5061.5061.1061.1061.10-
23 Nov 202361.3061.6061.3061.6061.60100
22 Nov 202361.0061.0061.0061.0061.00-
21 Nov 202362.8062.8060.7060.7060.70-
20 Nov 202361.4063.1061.4063.1063.1015
17 Nov 202361.2061.8061.2061.8061.80-
16 Nov 202363.7063.7061.1061.1061.10124
15 Nov 202364.6064.6064.4064.4064.40-
14 Nov 202362.9064.3062.9064.3064.30-
13 Nov 202362.4063.5062.0063.5063.50717
10 Nov 202363.5063.5062.1062.1062.10140
09 Nov 202361.2063.7061.2063.7063.70600
08 Nov 202361.0062.1061.0061.2061.201,227
07 Nov 202359.8061.5059.8060.7060.701,583
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...