XETRA - Delayed Quote EUR

Formycon AG (FYB.DE)

Compare
53.40 +0.60 (+1.14%)
As of 4:15:12 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 53.40 53.60 52.50 53.40 53.40 6,857
Dec 13, 2024 53.60 54.50 52.20 52.80 52.80 7,425
Dec 12, 2024 55.00 55.40 53.10 53.20 53.20 4,650
Dec 11, 2024 53.00 54.80 52.90 54.60 54.60 6,965
Dec 10, 2024 53.70 53.70 53.70 53.70 53.70 -
Dec 9, 2024 52.30 53.70 52.10 53.70 53.70 9,202
Dec 6, 2024 51.10 52.20 50.40 52.00 52.00 9,411
Dec 5, 2024 49.30 51.30 49.30 51.10 51.10 6,791
Dec 4, 2024 48.95 49.80 48.20 49.15 49.15 3,747
Dec 3, 2024 50.70 50.70 47.80 48.45 48.45 2,026
Dec 2, 2024 49.00 50.50 49.00 50.30 50.30 6,669
Nov 29, 2024 50.20 51.40 49.70 49.95 49.95 6,232
Nov 28, 2024 48.55 48.55 48.55 48.55 48.55 -
Nov 27, 2024 48.10 48.85 47.85 48.55 48.55 3,702
Nov 26, 2024 47.15 49.45 47.15 47.85 47.85 3,741
Nov 25, 2024 46.85 46.85 46.85 46.85 46.85 -
Nov 22, 2024 47.20 47.75 45.15 46.85 46.85 6,073
Nov 21, 2024 47.65 48.15 46.50 46.50 46.50 5,930
Nov 20, 2024 46.55 47.10 46.15 47.05 47.05 3,216
Nov 19, 2024 46.60 47.15 46.40 46.45 46.45 4,180
Nov 18, 2024 46.80 46.80 46.80 46.80 46.80 -
Nov 15, 2024 46.80 46.80 46.80 46.80 46.80 -
Nov 14, 2024 47.40 47.45 46.50 46.80 46.80 2,172
Nov 13, 2024 47.10 47.60 46.85 46.95 46.95 3,566
Nov 12, 2024 47.35 47.90 46.80 47.30 47.30 5,537
Nov 11, 2024 47.05 48.40 47.05 47.85 47.85 7,003
Nov 8, 2024 48.45 48.50 46.90 47.30 47.30 4,063
Nov 7, 2024 48.15 48.80 47.80 48.35 48.35 3,514
Nov 6, 2024 48.30 49.20 48.05 48.15 48.15 3,224
Nov 5, 2024 50.50 50.50 48.75 48.80 48.80 2,485
Nov 4, 2024 50.00 51.60 49.90 50.30 50.30 10,730
Nov 1, 2024 46.85 50.20 46.50 49.30 49.30 9,138
Oct 31, 2024 48.40 48.40 45.50 46.50 46.50 8,154
Oct 30, 2024 49.05 49.05 48.10 48.90 48.90 3,084
Oct 29, 2024 50.00 50.20 49.30 49.45 49.45 2,247
Oct 28, 2024 51.10 51.10 50.00 50.10 50.10 1,947
Oct 25, 2024 50.70 51.30 50.00 50.70 50.70 3,553
Oct 24, 2024 51.40 51.60 50.40 50.40 50.40 948
Oct 23, 2024 50.80 51.90 50.80 51.70 51.70 1,536
Oct 22, 2024 50.60 52.00 50.40 51.60 51.60 3,554
Oct 21, 2024 52.40 52.40 51.00 51.00 51.00 5,157
Oct 18, 2024 52.50 53.60 52.40 52.90 52.90 6,184
Oct 17, 2024 52.10 52.50 51.70 52.00 52.00 4,620
Oct 16, 2024 51.90 53.40 51.60 52.50 52.50 3,586
Oct 15, 2024 50.90 52.40 50.40 52.40 52.40 5,293
Oct 14, 2024 51.00 51.80 50.80 50.80 50.80 1,615
Oct 11, 2024 50.10 52.20 50.10 51.30 51.30 2,234
Oct 10, 2024 51.10 51.30 50.20 50.60 50.60 2,610
Oct 9, 2024 52.60 52.60 51.10 51.20 51.20 2,425
Oct 8, 2024 52.70 52.70 52.70 52.70 52.70 -
Oct 7, 2024 54.00 54.50 51.60 52.70 52.70 6,889
Oct 4, 2024 51.40 53.80 51.10 53.50 53.50 4,636
Oct 3, 2024 50.70 51.50 50.20 51.20 51.20 840
Oct 2, 2024 52.40 52.40 50.40 50.80 50.80 1,987
Oct 1, 2024 54.90 55.00 51.20 51.80 51.80 8,318
Sep 30, 2024 54.70 54.90 53.30 54.50 54.50 18,814
Sep 27, 2024 53.30 54.40 52.80 53.10 53.10 7,551
Sep 26, 2024 49.10 53.30 49.10 52.70 52.70 14,609
Sep 25, 2024 50.10 50.10 49.10 49.50 49.50 1,173
Sep 24, 2024 48.80 50.40 48.40 49.90 49.90 4,228
Sep 23, 2024 47.40 49.00 46.75 48.80 48.80 5,768
Sep 20, 2024 50.90 50.90 48.50 48.50 48.50 4,117
Sep 19, 2024 49.85 50.80 49.80 50.40 50.40 4,166
Sep 18, 2024 49.35 49.35 49.30 49.35 49.35 662
Sep 17, 2024 49.95 50.10 49.10 49.40 49.40 2,149
Sep 16, 2024 49.75 50.50 48.95 49.60 49.60 2,534
Sep 13, 2024 49.80 49.80 49.80 49.80 49.80 -
Sep 12, 2024 49.30 50.60 47.85 49.80 49.80 4,463
Sep 11, 2024 50.00 50.00 47.20 48.70 48.70 5,232
Sep 10, 2024 50.10 50.10 49.00 49.50 49.50 3,953
Sep 9, 2024 50.10 50.10 49.40 50.00 50.00 3,858
Sep 6, 2024 51.00 51.50 49.30 50.00 50.00 4,495
Sep 5, 2024 51.70 53.10 51.50 51.80 51.80 3,169
Sep 4, 2024 52.00 52.30 51.50 52.00 52.00 2,697
Sep 3, 2024 52.10 52.60 51.60 52.50 52.50 3,442
Sep 2, 2024 53.50 53.50 51.00 51.90 51.90 1,763
Aug 30, 2024 52.70 53.30 52.50 52.90 52.90 3,299
Aug 29, 2024 52.20 53.30 52.10 52.70 52.70 2,104
Aug 28, 2024 52.20 52.70 50.30 51.70 51.70 4,411
Aug 27, 2024 53.30 54.00 52.30 52.30 52.30 1,612
Aug 26, 2024 52.40 53.60 52.40 53.10 53.10 1,431
Aug 23, 2024 52.20 53.50 52.20 52.60 52.60 6,972
Aug 22, 2024 50.90 52.50 50.90 52.00 52.00 3,973
Aug 21, 2024 49.85 51.30 49.85 50.60 50.60 2,579
Aug 20, 2024 48.95 49.85 48.95 49.40 49.40 2,369
Aug 19, 2024 49.00 49.80 48.65 49.05 49.05 5,774
Aug 16, 2024 51.50 51.50 49.10 49.20 49.20 4,232
Aug 15, 2024 50.00 52.10 49.45 51.20 51.20 5,344
Aug 14, 2024 52.30 52.30 49.75 49.75 49.75 3,806
Aug 13, 2024 49.30 51.40 49.30 50.90 50.90 5,108
Aug 12, 2024 49.50 49.50 49.50 49.50 49.50 -
Aug 9, 2024 48.20 50.10 48.10 49.50 49.50 7,541
Aug 8, 2024 49.50 49.50 46.70 48.55 48.55 8,160
Aug 7, 2024 49.30 51.00 48.75 50.00 50.00 7,305
Aug 6, 2024 45.80 51.00 45.80 48.80 48.80 21,245
Aug 5, 2024 46.30 46.65 42.75 44.90 44.90 26,705
Aug 2, 2024 52.30 52.30 48.70 48.70 48.70 6,297
Aug 1, 2024 53.10 53.70 51.90 52.60 52.60 5,387
Jul 31, 2024 52.60 53.30 52.10 52.90 52.90 7,170
Jul 30, 2024 50.80 52.20 50.50 52.20 52.20 3,475
Jul 29, 2024 52.40 52.40 49.85 50.10 50.10 4,490
Jul 26, 2024 49.80 52.30 49.40 51.90 51.90 6,775
Jul 25, 2024 50.40 50.40 48.10 49.40 49.40 15,195
Jul 24, 2024 50.90 50.90 49.50 50.50 50.50 6,948
Jul 23, 2024 52.20 52.20 50.40 50.90 50.90 2,348
Jul 22, 2024 51.90 52.80 51.40 51.90 51.90 4,878
Jul 19, 2024 53.40 53.40 51.20 51.50 51.50 2,915
Jul 18, 2024 53.20 53.90 53.00 53.50 53.50 1,919
Jul 17, 2024 53.90 54.50 53.20 53.30 53.30 6,567
Jul 16, 2024 54.50 54.50 53.60 53.90 53.90 3,324
Jul 15, 2024 54.80 55.10 53.80 54.20 54.20 2,070
Jul 12, 2024 55.00 55.90 54.60 54.90 54.90 3,481
Jul 11, 2024 54.80 55.80 54.30 55.30 55.30 10,045
Jul 10, 2024 54.10 55.30 53.50 55.20 55.20 10,092
Jul 9, 2024 55.80 55.80 54.00 54.30 54.30 4,366
Jul 8, 2024 56.10 56.90 55.40 55.90 55.90 6,912
Jul 5, 2024 54.30 56.40 54.30 56.00 56.00 4,417
Jul 4, 2024 55.00 56.10 54.60 54.70 54.70 5,347
Jul 3, 2024 55.40 56.80 54.00 54.80 54.80 12,009
Jul 2, 2024 54.80 55.30 54.00 54.90 54.90 11,332
Jul 1, 2024 53.50 54.50 51.30 53.80 53.80 15,820
Jun 28, 2024 54.20 54.50 51.80 51.80 51.80 11,501
Jun 27, 2024 55.20 55.20 55.20 55.20 55.20 -
Jun 26, 2024 56.00 56.00 54.80 55.20 55.20 9,142
Jun 25, 2024 54.70 55.80 54.00 55.80 55.80 12,890
Jun 24, 2024 53.00 55.00 51.60 54.70 54.70 8,604
Jun 21, 2024 50.20 53.50 49.75 52.30 52.30 19,373
Jun 20, 2024 48.95 51.00 48.20 50.00 50.00 6,341
Jun 19, 2024 47.20 49.20 46.50 48.50 48.50 4,266
Jun 18, 2024 47.10 47.65 46.00 47.60 47.60 4,219
Jun 17, 2024 46.05 46.55 45.70 46.40 46.40 7,026
Jun 14, 2024 48.40 49.25 46.00 46.25 46.25 4,793
Jun 13, 2024 49.05 50.60 48.30 48.40 48.40 18,293
Jun 12, 2024 48.90 48.95 47.45 48.70 48.70 6,755
Jun 11, 2024 50.10 51.10 48.20 48.50 48.50 5,453
Jun 10, 2024 48.60 50.50 48.60 50.10 50.10 5,475
Jun 7, 2024 50.00 50.00 48.30 49.40 49.40 9,386
Jun 6, 2024 48.85 50.50 48.85 49.85 49.85 11,070
Jun 5, 2024 47.45 49.40 47.40 48.85 48.85 18,779
Jun 4, 2024 46.00 47.50 45.65 47.00 47.00 12,385
Jun 3, 2024 44.90 46.45 44.30 46.00 46.00 11,355
May 31, 2024 42.75 44.30 41.95 44.30 44.30 25,385
May 30, 2024 42.40 43.05 42.25 43.00 43.00 12,276
May 29, 2024 43.60 43.65 41.30 42.55 42.55 17,215
May 28, 2024 44.40 45.00 43.50 44.20 44.20 4,524
May 27, 2024 41.80 44.30 41.80 44.05 44.05 9,119
May 24, 2024 42.05 42.30 41.20 42.15 42.15 5,144
May 23, 2024 44.00 44.00 41.95 42.35 42.35 7,588
May 22, 2024 41.65 43.70 41.50 43.70 43.70 6,491
May 21, 2024 43.45 43.60 41.40 41.55 41.55 6,884
May 20, 2024 44.30 44.50 43.55 43.75 43.75 3,480
May 17, 2024 44.65 44.70 43.70 44.30 44.30 16,595
May 16, 2024 44.55 44.75 43.65 44.30 44.30 16,206
May 15, 2024 44.80 44.95 43.00 43.60 43.60 16,830
May 14, 2024 42.40 44.20 42.40 43.60 43.60 9,028
May 13, 2024 42.90 43.10 42.50 42.75 42.75 7,373
May 10, 2024 44.20 45.75 42.75 42.75 42.75 12,374
May 9, 2024 42.85 43.40 42.65 43.15 43.15 2,375
May 8, 2024 44.25 45.20 42.35 42.60 42.60 11,661
May 7, 2024 46.50 46.80 44.85 44.85 44.85 8,311
May 6, 2024 43.00 46.70 43.00 46.35 46.35 15,704
May 3, 2024 41.35 43.80 41.35 43.20 43.20 25,965
May 2, 2024 40.60 41.45 40.55 41.00 41.00 7,942
Apr 30, 2024 41.70 41.85 40.40 40.95 40.95 15,180
Apr 29, 2024 40.10 41.60 39.90 41.60 41.60 11,579
Apr 26, 2024 39.70 39.95 39.50 39.95 39.95 4,802
Apr 25, 2024 39.35 39.90 39.35 39.70 39.70 5,054
Apr 24, 2024 39.05 39.95 38.65 39.10 39.10 6,386
Apr 23, 2024 38.60 40.40 38.60 39.10 39.10 16,546
Apr 22, 2024 38.25 39.50 37.65 38.20 38.20 24,448
Apr 19, 2024 39.55 39.55 38.60 38.65 38.65 8,463
Apr 18, 2024 40.20 40.45 38.60 39.70 39.70 18,632
Apr 17, 2024 43.00 43.00 39.55 40.20 40.20 29,768
Apr 16, 2024 44.95 44.95 42.90 43.00 43.00 14,274
Apr 15, 2024 47.30 47.30 45.10 45.20 45.20 7,026
Apr 12, 2024 46.60 47.45 46.30 46.45 46.45 4,916
Apr 11, 2024 45.70 47.50 45.70 46.25 46.25 6,144
Apr 10, 2024 46.50 46.90 45.60 45.95 45.95 4,008
Apr 9, 2024 45.80 47.30 45.55 46.25 46.25 5,354
Apr 8, 2024 46.30 46.70 45.40 45.65 45.65 4,995
Apr 5, 2024 46.60 46.60 45.50 46.00 46.00 6,249
Apr 4, 2024 45.90 46.50 45.75 46.50 46.50 1,911
Apr 3, 2024 45.55 45.85 44.90 45.60 45.60 5,346
Apr 2, 2024 46.55 46.55 44.90 45.15 45.15 4,810
Mar 28, 2024 46.70 47.00 46.05 46.35 46.35 5,021
Mar 27, 2024 45.95 46.80 45.30 46.35 46.35 2,405
Mar 26, 2024 45.60 45.60 44.75 45.50 45.50 1,922
Mar 25, 2024 46.90 46.95 45.00 45.45 45.45 4,964
Mar 22, 2024 46.45 47.40 46.30 47.15 47.15 2,298
Mar 21, 2024 46.25 47.05 45.60 46.20 46.20 4,153
Mar 20, 2024 44.95 46.30 44.65 46.05 46.05 6,118
Mar 19, 2024 46.00 46.00 44.75 44.75 44.75 2,815
Mar 18, 2024 46.15 47.45 45.50 45.75 45.75 8,039
Mar 15, 2024 45.50 46.00 44.40 45.30 45.30 9,320
Mar 14, 2024 46.90 47.30 44.70 45.55 45.55 22,640
Mar 13, 2024 47.85 49.00 46.80 46.85 46.85 10,158
Mar 12, 2024 48.00 48.50 47.45 48.20 48.20 4,876
Mar 11, 2024 48.00 48.50 47.35 47.95 47.95 8,158
Mar 8, 2024 49.30 49.30 47.55 47.60 47.60 11,119
Mar 7, 2024 48.70 49.60 47.95 49.60 49.60 3,963
Mar 6, 2024 47.05 48.50 47.05 48.00 48.00 5,048
Mar 5, 2024 47.25 47.25 46.40 46.55 46.55 2,750
Mar 4, 2024 48.85 49.45 47.00 47.20 47.20 4,964
Mar 1, 2024 48.60 48.80 47.15 48.50 48.50 9,274
Feb 29, 2024 48.50 48.80 47.80 48.20 48.20 10,916
Feb 28, 2024 50.40 51.10 48.65 48.65 48.65 6,514
Feb 27, 2024 49.80 51.00 49.25 50.70 50.70 7,762
Feb 26, 2024 50.40 50.40 49.30 49.80 49.80 9,326
Feb 23, 2024 54.00 54.00 50.40 50.70 50.70 11,771
Feb 22, 2024 55.00 55.00 53.50 53.70 53.70 2,792
Feb 21, 2024 53.80 55.40 53.80 54.80 54.80 9,368
Feb 20, 2024 55.40 55.40 53.20 53.50 53.50 3,900
Feb 19, 2024 55.30 55.60 54.20 55.20 55.20 7,342
Feb 16, 2024 56.30 56.80 55.00 55.00 55.00 7,370
Feb 15, 2024 54.60 56.00 54.10 55.80 55.80 4,876
Feb 14, 2024 53.50 54.60 52.80 54.60 54.60 3,107
Feb 13, 2024 52.50 55.00 52.50 53.20 53.20 20,627
Feb 12, 2024 51.00 52.50 51.00 52.20 52.20 7,190
Feb 9, 2024 51.30 51.50 49.55 50.90 50.90 10,032
Feb 8, 2024 48.75 52.10 48.75 51.00 51.00 10,816
Feb 7, 2024 48.65 50.80 48.40 48.90 48.90 9,744
Feb 6, 2024 47.00 48.75 46.50 48.35 48.35 6,784
Feb 5, 2024 47.75 48.00 46.60 46.60 46.60 10,788
Feb 2, 2024 49.05 49.10 47.90 48.05 48.05 7,215
Feb 1, 2024 50.90 50.90 48.60 48.60 48.60 3,320
Jan 31, 2024 51.70 51.70 49.75 50.50 50.50 6,730
Jan 30, 2024 52.80 53.80 51.30 51.30 51.30 16,661
Jan 29, 2024 49.70 50.70 49.40 50.70 50.70 5,891
Jan 26, 2024 48.65 49.70 48.65 49.40 49.40 2,954
Jan 25, 2024 49.35 49.80 48.85 49.05 49.05 6,603
Jan 24, 2024 49.50 50.10 48.65 49.55 49.55 7,549
Jan 23, 2024 48.30 50.00 47.65 49.20 49.20 8,188
Jan 22, 2024 48.50 49.40 47.45 48.60 48.60 11,596
Jan 19, 2024 49.05 49.05 46.70 48.05 48.05 8,356
Jan 18, 2024 49.50 49.60 47.40 48.70 48.70 13,484
Jan 17, 2024 49.50 49.50 46.10 46.50 46.50 21,791
Jan 16, 2024 51.00 51.40 48.90 49.10 49.10 9,559
Jan 15, 2024 53.00 53.00 50.50 51.20 51.20 9,219
Jan 12, 2024 52.00 52.50 52.00 52.50 52.50 1,162
Jan 11, 2024 53.00 53.70 51.70 51.70 51.70 8,643
Jan 10, 2024 52.80 53.30 52.30 52.70 52.70 4,392
Jan 9, 2024 53.40 53.40 52.60 53.00 53.00 2,618
Jan 8, 2024 52.80 53.40 52.20 53.10 53.10 6,996
Jan 5, 2024 54.40 54.40 52.20 52.80 52.80 14,348
Jan 4, 2024 52.70 54.50 52.70 54.10 54.10 7,592
Jan 3, 2024 57.00 57.00 51.80 53.00 53.00 23,770
Jan 2, 2024 56.40 57.00 55.80 57.00 57.00 8,200
Dec 29, 2023 55.50 56.50 54.70 56.40 56.40 6,049
Dec 28, 2023 56.60 57.30 55.40 55.90 55.90 5,639
Dec 27, 2023 54.80 56.50 54.60 56.10 56.10 15,567
Dec 22, 2023 53.90 54.00 52.40 53.80 53.80 13,731
Dec 21, 2023 55.80 55.80 53.70 54.30 54.30 7,388
Dec 20, 2023 55.10 56.90 54.40 56.10 56.10 9,387
Dec 19, 2023 55.00 55.80 54.40 55.10 55.10 14,074
Dec 18, 2023 56.40 56.40 54.50 55.10 55.10 12,667

Related Tickers

BBZA.DE BB Biotech AG Ord
38.05
-0.65%
 
T5O0.DE bioXXmed AG
1.4050
+8.49%
 
BIO3.DE Biotest Aktiengesellschaft
26.70
0.00%
 
PSH.DE Sernova Corp.
0.1698
+3.66%
 
88Q.DE 4basebio PLC
14.10
-0.70%
 
BIO.DE Biotest Aktiengesellschaft
41.60
0.00%
 
9VC.DE Atai Life Sciences N.V.
1.2790
-1.65%
 
7V0.DE Darwin AG
27.00
0.00%
 
HPHA.DE Heidelberg Pharma AG
2.4500
0.00%
 
VX1.DE Vertex Pharmaceuticals Incorporated
444.80
+0.94%