Munich - Delayed Quote EUR

Formycon AG (FYB.MU)

54.70

+0.60

+(1.11%)

At close: January 31 at 10:15:13 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	54.10	54.70	54.10	54.70	54.70	100
Jan 30, 2025	54.10	54.10	54.10	54.10	54.10	-
Jan 29, 2025	53.50	53.50	53.50	53.50	53.50	-
Jan 28, 2025	53.50	53.50	53.50	53.50	53.50	-
Jan 27, 2025	54.60	54.60	54.60	54.60	54.60	-
Jan 24, 2025	54.60	54.60	54.60	54.60	54.60	-
Jan 23, 2025	54.60	54.60	54.60	54.60	54.60	-
Jan 22, 2025	54.50	54.50	54.50	54.50	54.50	-
Jan 21, 2025	56.80	56.80	54.50	54.50	54.50	500
Jan 20, 2025	57.40	57.40	57.40	57.40	57.40	-
Jan 17, 2025	57.90	57.90	57.90	57.90	57.90	-
Jan 16, 2025	59.40	59.40	59.40	59.40	59.40	-
Jan 15, 2025	60.20	60.20	59.40	59.40	59.40	5
Jan 14, 2025	60.70	60.70	60.60	60.60	60.60	100
Jan 13, 2025	62.70	63.70	62.70	63.70	63.70	175
Jan 10, 2025	61.70	62.70	61.70	62.70	62.70	58
Jan 9, 2025	60.50	62.00	60.50	61.70	61.70	55
Jan 8, 2025	59.50	59.50	59.50	59.50	59.50	-
Jan 7, 2025	54.30	59.50	54.30	59.50	59.50	12
Jan 6, 2025	54.10	54.10	54.10	54.10	54.10	-
Jan 3, 2025	54.10	54.10	54.10	54.10	54.10	-
Jan 2, 2025	53.20	53.20	53.20	53.20	53.20	-
Dec 30, 2024	52.10	52.10	52.10	52.10	52.10	-
Dec 27, 2024	51.90	51.90	51.90	51.90	51.90	-
Dec 23, 2024	51.40	51.40	51.40	51.40	51.40	-
Dec 20, 2024	51.40	51.40	51.40	51.40	51.40	-
Dec 19, 2024	52.90	52.90	52.90	52.90	52.90	-
Dec 18, 2024	52.60	52.90	52.60	52.90	52.90	10
Dec 17, 2024	53.40	53.40	53.40	53.40	53.40	-
Dec 16, 2024	52.90	53.50	52.70	52.70	52.70	30
Dec 13, 2024	53.70	53.70	52.80	52.80	52.80	100
Dec 12, 2024	54.40	55.20	54.40	55.20	55.20	13
Dec 11, 2024	52.30	54.40	52.30	54.40	54.40	160
Dec 10, 2024	54.20	54.20	52.30	52.30	52.30	15
Dec 9, 2024	51.60	54.20	51.60	54.20	54.20	54
Dec 6, 2024	50.50	50.50	50.50	50.50	50.50	-
Dec 5, 2024	48.95	49.70	48.95	49.70	49.70	51
Dec 4, 2024	48.95	48.95	48.95	48.95	48.95	-
Dec 3, 2024	49.80	49.80	49.80	49.80	49.80	-
Dec 2, 2024	49.45	49.45	49.45	49.45	49.45	-
Nov 29, 2024	49.45	49.45	49.45	49.45	49.45	-
Nov 28, 2024	48.25	48.25	48.25	48.25	48.25	-
Nov 27, 2024	48.20	48.20	48.20	48.20	48.20	-
Nov 26, 2024	48.20	48.20	48.20	48.20	48.20	-
Nov 25, 2024	47.05	47.05	47.05	47.05	47.05	-
Nov 22, 2024	47.05	47.05	47.05	47.05	47.05	-
Nov 21, 2024	47.05	47.05	47.05	47.05	47.05	-
Nov 20, 2024	47.05	47.05	47.05	47.05	47.05	-
Nov 19, 2024	47.20	47.20	47.20	47.20	47.20	-
Nov 18, 2024	47.20	47.20	47.20	47.20	47.20	-
Nov 15, 2024	47.00	47.00	47.00	47.00	47.00	-
Nov 14, 2024	47.45	47.45	47.45	47.45	47.45	-
Nov 13, 2024	47.70	47.70	47.70	47.70	47.70	-
Nov 12, 2024	48.35	48.35	48.35	48.35	48.35	-
Nov 11, 2024	48.35	48.35	48.35	48.35	48.35	-
Nov 8, 2024	48.85	48.85	48.85	48.85	48.85	-
Nov 7, 2024	48.85	48.85	48.85	48.85	48.85	-
Nov 6, 2024	49.60	49.60	49.60	49.60	49.60	-
Nov 5, 2024	49.85	49.85	49.85	49.85	49.85	-
Nov 4, 2024	48.90	48.90	48.90	48.90	48.90	-
Nov 1, 2024	47.05	47.05	47.05	47.05	47.05	-
Oct 31, 2024	49.15	49.15	49.15	49.15	49.15	-
Oct 30, 2024	49.95	49.95	49.95	49.95	49.95	-
Oct 29, 2024	50.70	50.70	50.70	50.70	50.70	-
Oct 28, 2024	51.00	51.00	51.00	51.00	51.00	-
Oct 25, 2024	51.00	51.00	51.00	51.00	51.00	-
Oct 24, 2024	51.90	51.90	51.90	51.90	51.90	-
Oct 23, 2024	51.90	51.90	51.90	51.90	51.90	-
Oct 22, 2024	51.90	51.90	51.90	51.90	51.90	-
Oct 21, 2024	52.30	52.40	52.30	52.40	52.40	300
Oct 18, 2024	52.10	52.10	52.10	52.10	52.10	-
Oct 17, 2024	52.10	52.10	52.10	52.10	52.10	-
Oct 16, 2024	51.80	51.80	51.80	51.80	51.80	-
Oct 15, 2024	51.20	51.20	51.20	51.20	51.20	-
Oct 14, 2024	51.20	51.20	51.20	51.20	51.20	-
Oct 11, 2024	51.20	51.20	51.20	51.20	51.20	-
Oct 10, 2024	51.70	51.70	51.70	51.70	51.70	-
Oct 9, 2024	52.60	52.60	52.60	52.60	52.60	-
Oct 8, 2024	52.60	52.60	52.60	52.60	52.60	-
Oct 7, 2024	53.20	53.20	53.20	53.20	53.20	-
Oct 4, 2024	51.90	51.90	51.90	51.90	51.90	-
Oct 3, 2024	51.90	51.90	51.90	51.90	51.90	-
Oct 2, 2024	52.60	52.60	52.60	52.60	52.60	-
Oct 1, 2024	55.20	55.20	55.20	55.20	55.20	-
Sep 30, 2024	56.10	56.10	56.10	56.10	56.10	-
Sep 27, 2024	52.40	52.40	52.40	52.40	52.40	-
Sep 26, 2024	49.45	49.45	49.45	49.45	49.45	-
Sep 25, 2024	49.05	49.05	49.05	49.05	49.05	-
Sep 24, 2024	48.95	48.95	48.95	48.95	48.95	-
Sep 23, 2024	48.95	48.95	48.95	48.95	48.95	-
Sep 20, 2024	49.85	49.85	49.85	49.85	49.85	-
Sep 19, 2024	49.85	49.85	49.85	49.85	49.85	-
Sep 18, 2024	49.85	49.85	49.85	49.85	49.85	-
Sep 17, 2024	49.85	49.85	49.85	49.85	49.85	-
Sep 16, 2024	49.85	49.85	49.85	49.85	49.85	-
Sep 13, 2024	49.85	49.85	49.85	49.85	49.85	-
Sep 12, 2024	49.85	49.85	49.85	49.85	49.85	-
Sep 11, 2024	50.10	50.10	50.10	50.10	50.10	-
Sep 10, 2024	50.50	50.50	50.50	50.50	50.50	-
Sep 9, 2024	51.40	51.40	51.40	51.40	51.40	-
Sep 6, 2024	52.30	52.30	52.30	52.30	52.30	-
Sep 5, 2024	52.40	52.40	52.40	52.40	52.40	-
Sep 4, 2024	52.40	52.40	52.40	52.40	52.40	-
Sep 3, 2024	52.40	52.40	52.40	52.40	52.40	-
Sep 2, 2024	53.10	53.10	53.10	53.10	53.10	-
Aug 30, 2024	52.60	53.10	52.60	53.10	53.10	3
Aug 29, 2024	52.60	52.60	52.60	52.60	52.60	-
Aug 28, 2024	52.80	52.80	52.80	52.80	52.80	-
Aug 27, 2024	53.10	53.10	53.10	53.10	53.10	-
Aug 26, 2024	53.10	53.10	53.10	53.10	53.10	20
Aug 23, 2024	51.60	51.60	51.60	51.60	51.60	-
Aug 22, 2024	50.40	50.40	50.40	50.40	50.40	-
Aug 21, 2024	49.55	49.55	49.55	49.55	49.55	-
Aug 20, 2024	49.55	49.55	49.55	49.55	49.55	-
Aug 19, 2024	50.00	50.00	50.00	50.00	50.00	-
Aug 16, 2024	50.70	50.70	50.70	50.70	50.70	-
Aug 15, 2024	50.20	50.20	50.20	50.20	50.20	-
Aug 14, 2024	50.40	50.40	50.40	50.40	50.40	-
Aug 13, 2024	49.50	49.50	49.50	49.50	49.50	-
Aug 12, 2024	49.50	49.50	49.50	49.50	49.50	-
Aug 9, 2024	49.05	49.50	49.05	49.50	49.50	20
Aug 8, 2024	49.45	49.45	49.45	49.45	49.45	-
Aug 7, 2024	49.20	49.40	49.20	49.40	49.40	2
Aug 6, 2024	44.95	49.20	44.95	49.20	49.20	80
Aug 5, 2024	49.30	49.30	44.95	44.95	44.95	30
Aug 2, 2024	52.40	52.40	52.40	52.40	52.40	-
Aug 1, 2024	52.40	52.40	52.40	52.40	52.40	-
Jul 31, 2024	51.70	51.70	51.70	51.70	51.70	-
Jul 30, 2024	51.10	51.10	51.10	51.10	51.10	-
Jul 29, 2024	51.80	51.80	51.80	51.80	51.80	-
Jul 26, 2024	48.90	48.90	48.90	48.90	48.90	5
Jul 25, 2024	51.00	51.00	51.00	51.00	51.00	-
Jul 24, 2024	51.40	51.40	51.40	51.40	51.40	-
Jul 23, 2024	51.40	51.40	51.40	51.40	51.40	-
Jul 22, 2024	51.40	51.40	51.40	51.40	51.40	-
Jul 19, 2024	53.80	53.80	53.80	53.80	53.80	-
Jul 18, 2024	53.80	53.80	53.80	53.80	53.80	-
Jul 17, 2024	54.40	54.40	54.40	54.40	54.40	-
Jul 16, 2024	54.70	54.70	54.70	54.70	54.70	-
Jul 15, 2024	54.80	54.80	54.80	54.80	54.80	-
Jul 12, 2024	54.80	54.80	54.80	54.80	54.80	-
Jul 11, 2024	54.70	54.70	54.70	54.70	54.70	-
Jul 10, 2024	54.80	54.80	54.00	54.00	54.00	226
Jul 9, 2024	55.50	55.50	55.50	55.50	55.50	-
Jul 8, 2024	55.50	55.50	55.50	55.50	55.50	-
Jul 5, 2024	55.20	55.20	55.20	55.20	55.20	-
Jul 4, 2024	54.40	55.20	54.40	55.20	55.20	60
Jul 3, 2024	54.40	54.40	54.40	54.40	54.40	-
Jul 2, 2024	53.80	54.20	53.80	54.20	54.20	92
Jul 1, 2024	54.20	54.80	52.10	53.80	53.80	300
Jun 28, 2024	54.20	54.20	54.20	54.20	54.20	-
Jun 27, 2024	55.30	55.30	54.20	54.20	54.20	36
Jun 26, 2024	55.10	55.30	55.10	55.30	55.30	60
Jun 25, 2024	55.10	55.10	55.10	55.10	55.10	-
Jun 24, 2024	52.80	52.80	52.80	52.80	52.80	-
Jun 21, 2024	50.20	52.80	50.20	52.80	52.80	60
Jun 20, 2024	47.95	50.20	47.95	50.20	50.20	80
Jun 19, 2024	47.25	47.25	47.25	47.25	47.25	-
Jun 18, 2024	46.90	46.90	46.90	46.90	46.90	-
Jun 17, 2024	46.95	46.95	46.95	46.95	46.95	-
Jun 14, 2024	49.05	49.05	49.05	49.05	49.05	-
Jun 13, 2024	49.15	49.15	49.15	49.15	49.15	-
Jun 12, 2024	49.15	49.15	49.15	49.15	49.15	-
Jun 11, 2024	49.70	49.70	49.15	49.15	49.15	50
Jun 10, 2024	49.55	49.55	49.55	49.55	49.55	-
Jun 7, 2024	49.55	49.55	49.55	49.55	49.55	-
Jun 6, 2024	49.55	49.55	49.55	49.55	49.55	20
Jun 5, 2024	46.80	46.80	46.80	46.80	46.80	-
Jun 4, 2024	45.45	45.45	45.45	45.45	45.45	-
Jun 3, 2024	44.25	44.25	44.25	44.25	44.25	-
May 31, 2024	42.95	43.55	42.95	43.55	43.55	100
May 30, 2024	42.95	42.95	42.95	42.95	42.95	-
May 29, 2024	43.60	43.60	43.60	43.60	43.60	-
May 28, 2024	43.60	43.60	43.60	43.60	43.60	-
May 27, 2024	42.60	42.60	42.60	42.60	42.60	-
May 24, 2024	42.60	42.60	42.60	42.60	42.60	-
May 23, 2024	44.15	44.15	44.15	44.15	44.15	-
May 22, 2024	42.10	44.15	42.10	44.15	44.15	10
May 21, 2024	44.15	44.15	44.15	44.15	44.15	-
May 20, 2024	44.15	44.15	44.15	44.15	44.15	-
May 17, 2024	44.15	44.15	44.15	44.15	44.15	-
May 16, 2024	43.55	43.55	43.55	43.55	43.55	-
May 15, 2024	43.55	43.55	43.55	43.55	43.55	-
May 14, 2024	43.55	43.55	43.55	43.55	43.55	-
May 13, 2024	43.55	43.55	43.55	43.55	43.55	-
May 10, 2024	43.55	43.55	43.55	43.55	43.55	-
May 9, 2024	43.30	43.30	43.30	43.30	43.30	-
May 8, 2024	45.35	45.35	45.35	45.35	45.35	-
May 7, 2024	46.05	46.05	46.05	46.05	46.05	-
May 6, 2024	43.05	43.05	43.05	43.05	43.05	-
May 3, 2024	41.50	41.50	41.50	41.50	41.50	-
May 2, 2024	41.55	41.55	41.55	41.55	41.55	-
Apr 30, 2024	42.20	42.20	42.20	42.20	42.20	-
Apr 29, 2024	39.80	39.80	39.80	39.80	39.80	-
Apr 26, 2024	39.70	39.80	39.70	39.80	39.80	62
Apr 25, 2024	39.00	39.00	39.00	39.00	39.00	-
Apr 24, 2024	39.00	39.00	39.00	39.00	39.00	-
Apr 23, 2024	38.75	38.75	38.75	38.75	38.75	-
Apr 22, 2024	39.25	39.25	39.25	39.25	39.25	-
Apr 19, 2024	39.55	39.55	39.55	39.55	39.55	-
Apr 18, 2024	40.65	40.65	40.65	40.65	40.65	-
Apr 17, 2024	43.25	43.25	43.25	43.25	43.25	-
Apr 16, 2024	45.50	45.50	43.25	43.25	43.25	30
Apr 15, 2024	46.70	46.70	46.45	46.45	46.45	150
Apr 12, 2024	46.05	46.05	46.05	46.05	46.05	-
Apr 11, 2024	46.05	46.05	46.05	46.05	46.05	-
Apr 10, 2024	46.05	46.05	46.05	46.05	46.05	-
Apr 9, 2024	45.95	45.95	45.95	45.95	45.95	-
Apr 8, 2024	45.95	45.95	45.95	45.95	45.95	-
Apr 5, 2024	45.95	45.95	45.95	45.95	45.95	-
Apr 4, 2024	45.30	45.30	45.30	45.30	45.30	-
Apr 3, 2024	45.30	45.30	45.30	45.30	45.30	-
Apr 2, 2024	46.35	46.35	45.90	45.90	45.90	3
Mar 28, 2024	46.35	46.35	46.35	46.35	46.35	-
Mar 27, 2024	45.85	45.85	45.85	45.85	45.85	-
Mar 26, 2024	45.85	45.85	45.85	45.85	45.85	-
Mar 25, 2024	46.45	46.45	46.45	46.45	46.45	-
Mar 22, 2024	46.25	46.25	46.25	46.25	46.25	-
Mar 21, 2024	46.15	46.15	46.15	46.15	46.15	-
Mar 20, 2024	45.15	46.15	45.15	46.15	46.15	90
Mar 19, 2024	45.75	45.75	45.75	45.75	45.75	-
Mar 18, 2024	45.75	45.75	45.75	45.75	45.75	-
Mar 15, 2024	46.00	46.00	46.00	46.00	46.00	-
Mar 14, 2024	47.20	47.20	47.20	47.20	47.20	-
Mar 13, 2024	47.95	47.95	47.95	47.95	47.95	-
Mar 12, 2024	47.95	47.95	47.95	47.95	47.95	-
Mar 11, 2024	47.80	47.80	47.80	47.80	47.80	-
Mar 8, 2024	49.20	49.20	49.20	49.20	49.20	-
Mar 7, 2024	47.70	47.70	47.70	47.70	47.70	-
Mar 6, 2024	47.00	47.00	47.00	47.00	47.00	-
Mar 5, 2024	47.75	47.75	47.75	47.75	47.75	-
Mar 4, 2024	48.75	48.75	48.75	48.75	48.75	-
Mar 1, 2024	48.75	48.75	48.75	48.75	48.75	-
Feb 29, 2024	49.15	49.15	49.15	49.15	49.15	-
Feb 28, 2024	50.10	50.10	50.10	50.10	50.10	-
Feb 27, 2024	50.10	50.10	50.10	50.10	50.10	-
Feb 26, 2024	51.10	51.10	51.10	51.10	51.10	-
Feb 23, 2024	54.00	54.00	54.00	54.00	54.00	-
Feb 22, 2024	54.00	54.00	54.00	54.00	54.00	-
Feb 21, 2024	54.00	54.00	54.00	54.00	54.00	-
Feb 20, 2024	55.20	55.20	55.20	55.20	55.20	-
Feb 19, 2024	55.20	55.20	55.20	55.20	55.20	-
Feb 16, 2024	55.50	55.50	55.50	55.50	55.50	-
Feb 15, 2024	54.40	54.40	54.40	54.40	54.40	-
Feb 14, 2024	53.60	53.60	53.60	53.60	53.60	-
Feb 13, 2024	53.60	53.60	53.60	53.60	53.60	-
Feb 12, 2024	51.40	51.40	51.40	51.40	51.40	-
Feb 9, 2024	51.40	51.40	51.40	51.40	51.40	-
Feb 8, 2024	48.60	51.40	48.60	51.40	51.40	10
Feb 7, 2024	47.95	47.95	47.95	47.95	47.95	-
Feb 6, 2024	46.75	46.75	46.75	46.75	46.75	-
Feb 5, 2024	48.30	48.30	48.30	48.30	48.30	-
Feb 2, 2024	49.05	49.05	49.05	49.05	49.05	-
Feb 1, 2024	50.90	50.90	50.90	50.90	50.90	-
Jan 31, 2024	51.60	51.60	51.60	51.60	51.60	-

63E.MU Onward Medical NV

6.34

-6.49%

38I.SG Intellia Therapeutics Inc

9.77

-3.68%

63E.BE Onward Medical NV

6.38

+0.31%

ONWD.BR Onward Medical N.V.

6.36

+0.95%

MRSN Mersana Therapeutics, Inc.

0.6089

-4.37%

CRSP CRISPR Therapeutics AG

41.59

-1.07%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Formycon AG (FYB.MU)

Related Tickers