TipRanks
Go Ultimate55% OFF

Formula Systems (FSY) Historical Prices

DE:FSY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026106.00106.00106.00106.00106.00-6.19%00.00
Oct 29, 2026111.00114.00111.00113.00113.00+0.89%1501575.00
Oct 28, 2026112.00112.00112.00112.00112.00-0.88%00.00
Oct 27, 2026113.00113.00113.00113.00113.00+2.73%00.00
Oct 26, 2026110.00110.00110.00110.00110.00+6.80%00.00
Oct 23, 2026103.00103.00103.00103.00103.00+0.00%00.00
Oct 22, 2026103.00103.00103.00103.00103.00+1.98%00.00
Oct 21, 2026101.00101.00101.00101.00101.00+3.06%00.00
Oct 20, 202698.0098.0098.0098.0098.00-0.51%00.00
Oct 19, 202698.50103.0098.5098.5098.50+0.00%00.00
Oct 16, 202698.5098.5098.5098.5098.50+0.00%00.00
Oct 15, 202698.5098.5098.5098.5098.50+3.14%00.00
Oct 14, 202695.5095.5095.5095.5095.50-0.52%00.00
Oct 13, 202696.0096.0096.0096.0096.00-3.52%00.00
Oct 12, 202699.5099.5099.5099.5099.50+2.05%00.00
Oct 09, 202697.5097.5097.5097.5097.50-2.01%00.00
Oct 08, 202699.50101.0099.5099.5099.50+0.00%00.00
Oct 07, 202699.5099.5099.5099.5099.50+0.00%00.00
Oct 06, 202699.5099.5099.5099.5099.50+4.19%00.00
Oct 05, 202695.5095.5095.5095.5095.50+0.53%00.00
Oct 02, 202695.0095.0095.0095.0095.00-0.52%00.00
Oct 01, 202695.5095.5095.5095.5095.50+0.00%00.00
Sep 30, 202695.5095.5095.5095.5095.50+0.00%00.00
Sep 29, 202695.5095.5095.5095.5095.50+0.00%00.00
Sep 28, 202695.5095.5095.5095.5095.50+1.06%00.00
Sep 25, 202694.5094.5094.5094.5094.50+0.00%00.00
Sep 24, 202694.5094.5094.5094.5094.50+0.53%00.00
Sep 23, 202694.0094.0094.0094.0094.00-2.59%00.00
Sep 22, 202696.5096.5096.5096.5096.50-0.46%00.00
Sep 21, 202698.0098.0098.0098.0096.95-3.92%00.00
Sep 18, 202698.00102.0098.00102.00100.91+4.08%61.51
Sep 17, 202698.0098.0098.0098.0096.95-1.51%00.00
Sep 16, 202699.5099.5099.5099.5098.43-2.45%00.00
Sep 15, 2026102.00102.00102.00102.00100.91+2.00%00.00
Sep 14, 2026100.00100.00100.00100.0098.93-2.91%00.00
Sep 11, 2026103.00103.00103.00103.00101.90-1.91%00.00
Sep 10, 2026105.00105.00105.00105.00103.87+0.00%00.00
Sep 09, 2026105.00105.00105.00105.00103.87+0.00%00.00
Sep 08, 2026105.00105.00105.00105.00103.87-0.94%00.00
Sep 07, 2026106.00106.00106.00106.00104.86+0.95%00.00
Sep 04, 2026105.00105.00105.00105.00103.87+1.94%00.00
Sep 03, 2026103.00103.00103.00103.00101.90+0.00%00.00
Sep 02, 2026103.00103.00103.00103.00101.90+0.00%00.00
Sep 01, 2026103.00103.00103.00103.00101.90+0.00%00.00
Aug 31, 2026103.00103.00103.00103.00101.90+0.98%00.00
Aug 28, 2026102.00102.00102.00102.00100.91+3.55%00.00
Aug 27, 202698.5098.5098.5098.5097.44+3.68%00.00
Aug 26, 202695.0095.0095.0095.0093.98+2.15%00.00
Aug 25, 202693.0093.0093.0093.0092.00-0.54%00.00
Aug 24, 202693.5093.5093.5093.5092.50+0.00%00.00