Fermentalg SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.413	0.457	0.413	0.427	0.427	418,555
2024-09-05	0.420	0.420	0.409	0.413	0.413	46,172
2024-09-04	0.427	0.427	0.400	0.420	0.420	95,999
2024-09-03	0.434	0.444	0.428	0.428	0.428	89,012
2024-09-02	0.441	0.441	0.431	0.435	0.435	34,820
2024-08-30	0.448	0.448	0.435	0.440	0.440	63,392
2024-08-29	0.448	0.448	0.441	0.448	0.448	58,055
2024-08-28	0.460	0.460	0.441	0.446	0.446	66,342
2024-08-27	0.440	0.468	0.438	0.460	0.460	363,199
2024-08-26	0.435	0.445	0.435	0.438	0.438	40,889
2024-08-23	0.440	0.440	0.434	0.435	0.435	32,043
2024-08-22	0.436	0.445	0.436	0.444	0.444	108,312
2024-08-21	0.432	0.439	0.424	0.436	0.436	62,307
2024-08-20	0.434	0.440	0.424	0.433	0.433	48,390
2024-08-19	0.438	0.438	0.425	0.434	0.434	52,721
2024-08-16	0.440	0.440	0.430	0.439	0.439	68,209
2024-08-15	0.422	0.449	0.422	0.439	0.439	119,495
2024-08-14	0.424	0.425	0.422	0.424	0.424	28,380
2024-08-13	0.423	0.425	0.416	0.424	0.424	47,092
2024-08-12	0.421	0.425	0.417	0.424	0.424	57,690
2024-08-09	0.422	0.427	0.418	0.420	0.420	50,440
2024-08-08	0.419	0.422	0.410	0.421	0.421	55,019
2024-08-07	0.405	0.420	0.401	0.419	0.419	99,961
2024-08-06	0.398	0.405	0.389	0.405	0.405	91,210
2024-08-05	0.411	0.412	0.383	0.394	0.394	316,427
2024-08-02	0.427	0.427	0.406	0.412	0.412	201,901
2024-08-01	0.426	0.435	0.426	0.427	0.427	93,225
2024-07-31	0.433	0.433	0.426	0.427	0.427	40,612
2024-07-30	0.430	0.439	0.430	0.431	0.431	68,300
2024-07-29	0.424	0.449	0.424	0.434	0.434	125,190
2024-07-26	0.418	0.424	0.417	0.424	0.424	36,332
2024-07-25	0.424	0.424	0.416	0.418	0.418	65,034
2024-07-24	0.428	0.429	0.417	0.424	0.424	96,320
2024-07-23	0.430	0.433	0.429	0.429	0.429	66,877
2024-07-22	0.427	0.436	0.427	0.430	0.430	71,279
2024-07-19	0.419	0.428	0.418	0.427	0.427	97,897
2024-07-18	0.420	0.420	0.410	0.418	0.418	118,748
2024-07-17	0.421	0.422	0.415	0.420	0.420	99,533
2024-07-16	0.428	0.428	0.420	0.423	0.423	57,910
2024-07-15	0.420	0.429	0.420	0.428	0.428	97,968
2024-07-12	0.418	0.432	0.412	0.430	0.430	207,322
2024-07-11	0.432	0.432	0.414	0.418	0.418	336,154
2024-07-10	0.433	0.436	0.431	0.432	0.432	64,515
2024-07-09	0.434	0.439	0.431	0.433	0.433	193,817
2024-07-08	0.446	0.454	0.431	0.435	0.435	184,090
2024-07-05	0.518	0.540	0.434	0.446	0.446	1,121,598
2024-07-04	0.488	0.500	0.465	0.490	0.490	362,342
2024-07-03	0.509	0.512	0.462	0.488	0.488	634,760
2024-07-02	0.423	0.515	0.423	0.514	0.514	854,406
2024-07-01	0.414	0.435	0.412	0.423	0.423	170,820
2024-06-28	0.420	0.420	0.402	0.406	0.406	184,800
2024-06-27	0.436	0.443	0.416	0.418	0.418	291,119
2024-06-26	0.438	0.445	0.425	0.432	0.432	120,295
2024-06-25	0.420	0.440	0.418	0.430	0.430	119,431
2024-06-24	0.439	0.439	0.410	0.420	0.420	205,496
2024-06-21	0.440	0.460	0.423	0.423	0.423	275,532
2024-06-20	0.391	0.466	0.382	0.421	0.421	689,948
2024-06-19	0.405	0.407	0.390	0.395	0.395	472,617
2024-06-18	0.434	0.437	0.405	0.411	0.411	1,578,710
2024-06-17	0.460	0.468	0.414	0.451	0.451	521,875

← NewerPage 10 of 22 · 1,285 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.