Fermentalg SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.506	0.507	0.460	0.475	0.475	538,153
2024-06-13	0.521	0.536	0.506	0.506	0.506	216,048
2024-06-12	0.527	0.534	0.523	0.526	0.526	95,150
2024-06-11	0.528	0.548	0.522	0.527	0.527	144,218
2024-06-10	0.550	0.550	0.512	0.531	0.531	245,417
2024-06-07	0.562	0.564	0.550	0.550	0.550	125,672
2024-06-06	0.560	0.565	0.550	0.562	0.562	135,005
2024-06-05	0.577	0.581	0.557	0.560	0.560	200,779
2024-06-04	0.580	0.595	0.577	0.578	0.578	133,797
2024-06-03	0.580	0.591	0.577	0.580	0.580	126,241
2024-05-31	0.595	0.602	0.579	0.585	0.585	112,430
2024-05-30	0.577	0.611	0.570	0.596	0.596	169,662
2024-05-29	0.584	0.584	0.570	0.577	0.577	109,811
2024-05-28	0.599	0.602	0.576	0.587	0.587	102,139
2024-05-27	0.610	0.613	0.589	0.594	0.594	146,411
2024-05-24	0.620	0.621	0.602	0.610	0.610	188,182
2024-05-23	0.570	0.620	0.561	0.620	0.620	238,903
2024-05-22	0.587	0.587	0.564	0.564	0.564	162,400
2024-05-21	0.597	0.600	0.576	0.587	0.587	200,488
2024-05-20	0.612	0.620	0.594	0.594	0.594	176,234
2024-05-17	0.602	0.638	0.600	0.615	0.615	410,307
2024-05-16	0.635	0.635	0.600	0.602	0.602	251,082
2024-05-15	0.630	0.662	0.617	0.635	0.635	573,905
2024-05-14	0.558	0.672	0.553	0.617	0.617	1,814,473
2024-05-13	0.500	0.517	0.500	0.503	0.503	96,096
2024-05-10	0.506	0.516	0.500	0.506	0.506	74,518
2024-05-09	0.510	0.517	0.504	0.506	0.506	41,941
2024-05-08	0.520	0.520	0.499	0.510	0.510	99,380
2024-05-07	0.518	0.520	0.495	0.520	0.520	283,963
2024-05-06	0.545	0.550	0.512	0.520	0.520	229,092
2024-05-03	0.560	0.560	0.532	0.547	0.547	232,253
2024-05-02	0.573	0.578	0.555	0.565	0.565	101,827
2024-04-30	0.573	0.581	0.572	0.573	0.573	51,129
2024-04-29	0.570	0.586	0.570	0.572	0.572	62,336
2024-04-26	0.588	0.588	0.556	0.565	0.565	91,669
2024-04-25	0.559	0.567	0.539	0.566	0.566	132,123
2024-04-24	0.578	0.586	0.551	0.561	0.561	87,960
2024-04-23	0.592	0.594	0.576	0.576	0.576	91,857
2024-04-22	0.591	0.600	0.581	0.592	0.592	98,100
2024-04-19	0.605	0.616	0.582	0.598	0.598	115,909
2024-04-18	0.590	0.620	0.590	0.602	0.602	153,359
2024-04-17	0.552	0.599	0.533	0.581	0.581	183,175
2024-04-16	0.550	0.590	0.534	0.557	0.557	77,152
2024-04-15	0.609	0.609	0.609	0.609	0.609	0
2024-04-12	0.620	0.620	0.608	0.609	0.609	58,945
2024-04-11	0.620	0.632	0.607	0.610	0.610	134,023
2024-04-10	0.610	0.633	0.602	0.628	0.628	191,093
2024-04-09	0.614	0.617	0.602	0.610	0.610	87,124
2024-04-08	0.624	0.630	0.611	0.619	0.619	179,800
2024-04-05	0.610	0.630	0.607	0.621	0.621	187,583
2024-04-04	0.670	0.670	0.600	0.613	0.613	1,292,233
2024-04-03	0.728	0.740	0.709	0.739	0.739	198,068
2024-04-02	0.705	0.746	0.700	0.725	0.725	433,424
2024-03-28	0.674	0.731	0.674	0.688	0.688	416,176
2024-03-27	0.628	0.675	0.627	0.675	0.675	208,531
2024-03-26	0.610	0.650	0.607	0.634	0.634	89,223
2024-03-25	0.639	0.643	0.601	0.610	0.610	169,404
2024-03-22	0.658	0.672	0.638	0.645	0.645	121,871
2024-03-21	0.636	0.658	0.613	0.658	0.658	120,113
2024-03-20	0.660	0.676	0.622	0.635	0.635	239,582

← NewerPage 11 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.