Fermentalg SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.400	0.415	0.398	0.401	0.401	29,344
2026-10-16	0.398	0.404	0.398	0.400	0.400	41,130
2026-10-15	0.429	0.429	0.398	0.407	0.407	82,680
2026-10-14	0.390	0.409	0.390	0.392	0.392	100,458
2026-10-13	0.429	0.429	0.413	0.414	0.414	37,343
2026-10-12	0.429	0.429	0.411	0.418	0.418	56,092
2026-10-09	0.404	0.417	0.404	0.413	0.413	109,917
2026-10-08	0.430	0.430	0.403	0.404	0.404	205,420
2026-10-07	0.430	0.445	0.430	0.439	0.439	174,790
2026-10-06	0.461	0.465	0.436	0.436	0.436	80,927
2026-10-05	0.455	0.470	0.455	0.467	0.467	38,335
2026-10-02	0.456	0.496	0.455	0.455	0.455	225,833
2026-10-01	0.448	0.460	0.439	0.457	0.457	67,637
2026-09-30	0.441	0.447	0.439	0.446	0.446	34,723
2026-09-29	0.438	0.440	0.430	0.439	0.439	45,357
2026-09-28	0.440	0.444	0.434	0.438	0.438	97,136
2026-09-25	0.455	0.456	0.430	0.442	0.442	144,251
2026-09-24	0.460	0.460	0.455	0.456	0.456	23,712
2026-09-23	0.464	0.468	0.456	0.456	0.456	31,288
2026-09-22	0.455	0.460	0.454	0.460	0.460	24,447
2026-09-21	0.444	0.457	0.443	0.457	0.457	34,579
2026-09-18	0.456	0.458	0.442	0.448	0.448	43,161
2026-09-17	0.452	0.456	0.452	0.456	0.456	26,616
2026-09-16	0.454	0.456	0.452	0.453	0.453	42,545
2026-09-15	0.472	0.472	0.455	0.455	0.455	62,521
2026-09-14	0.465	0.478	0.459	0.470	0.470	104,798
2026-09-11	0.459	0.466	0.458	0.464	0.464	75,797
2026-09-10	0.461	0.464	0.457	0.457	0.457	24,038
2026-09-09	0.459	0.466	0.455	0.463	0.463	79,435
2026-09-08	0.467	0.467	0.459	0.459	0.459	51,600
2026-09-07	0.460	0.463	0.459	0.460	0.460	69,211
2026-09-04	0.470	0.470	0.459	0.459	0.459	50,215
2026-09-03	0.461	0.500	0.457	0.470	0.470	316,992
2026-09-02	0.460	0.467	0.459	0.460	0.460	88,201
2026-09-01	0.456	0.460	0.456	0.457	0.457	50,732
2026-08-31	0.455	0.460	0.455	0.458	0.458	20,987
2026-08-28	0.455	0.467	0.455	0.460	0.460	57,604
2026-08-27	0.456	0.459	0.455	0.456	0.456	42,715
2026-08-26	0.459	0.459	0.456	0.456	0.456	34,832
2026-08-25	0.463	0.464	0.459	0.459	0.459	54,435
2026-08-24	0.463	0.467	0.461	0.463	0.463	24,448
2026-08-21	0.462	0.470	0.462	0.463	0.463	28,091
2026-08-20	0.462	0.473	0.462	0.464	0.464	43,185
2026-08-19	0.461	0.475	0.461	0.467	0.467	30,571
2026-08-18	0.474	0.475	0.461	0.461	0.461	101,833
2026-08-17	0.472	0.474	0.471	0.474	0.474	45,981
2026-08-14	0.472	0.479	0.471	0.472	0.472	33,756
2026-08-13	0.473	0.480	0.472	0.472	0.472	41,962
2026-08-12	0.480	0.480	0.472	0.473	0.473	42,444
2026-08-11	0.474	0.484	0.474	0.476	0.476	35,038
2026-08-10	0.480	0.484	0.477	0.484	0.484	15,012
2026-08-07	0.470	0.480	0.466	0.480	0.480	23,477
2026-08-06	0.465	0.480	0.463	0.465	0.465	50,029
2026-08-05	0.468	0.479	0.465	0.465	0.465	19,370
2026-08-04	0.461	0.471	0.461	0.471	0.471	15,371
2026-08-03	0.461	0.480	0.461	0.461	0.461	38,714
2026-07-31	0.469	0.469	0.452	0.461	0.461	132,598
2026-07-30	0.486	0.495	0.440	0.468	0.468	323,530
2026-07-29	0.478	0.486	0.473	0.486	0.486	32,621
2026-07-28	0.478	0.478	0.472	0.474	0.474	72,401

Page 1 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.