Fermentalg SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.614	0.675	0.593	0.672	0.672	441,129
2024-03-18	0.621	0.621	0.600	0.614	0.614	106,242
2024-03-15	0.634	0.650	0.603	0.622	0.622	358,824
2024-03-14	0.558	0.640	0.558	0.640	0.640	593,594
2024-03-13	0.542	0.567	0.534	0.556	0.556	137,316
2024-03-12	0.542	0.563	0.531	0.539	0.539	184,388
2024-03-11	0.560	0.563	0.536	0.540	0.540	153,944
2024-03-08	0.542	0.585	0.530	0.578	0.578	194,722
2024-03-07	0.560	0.561	0.513	0.542	0.542	485,845
2024-03-06	0.508	0.596	0.500	0.589	0.589	559,508
2024-03-05	0.557	0.564	0.509	0.510	0.510	220,212
2024-03-04	0.569	0.569	0.530	0.557	0.557	175,596
2024-03-01	0.597	0.620	0.556	0.569	0.569	290,888
2024-02-29	0.520	0.597	0.486	0.596	0.596	487,321
2024-02-28	0.648	0.648	0.480	0.559	0.559	1,428,297
2024-02-27	0.700	0.700	0.626	0.648	0.648	395,059
2024-02-26	0.715	0.718	0.672	0.682	0.682	269,506
2024-02-23	0.700	0.709	0.676	0.700	0.700	178,650
2024-02-22	0.682	0.714	0.667	0.695	0.695	316,450
2024-02-21	0.736	0.736	0.671	0.700	0.700	413,921
2024-02-20	0.763	0.780	0.631	0.737	0.737	1,729,500
2024-02-19	0.850	0.860	0.760	0.770	0.770	703,472
2024-02-16	0.940	0.960	0.840	0.869	0.869	908,480
2024-02-15	0.857	0.950	0.830	0.925	0.925	648,094
2024-02-14	0.920	0.968	0.830	0.863	0.863	816,865
2024-02-13	0.870	0.978	0.851	0.908	0.908	951,078
2024-02-12	0.820	0.929	0.788	0.871	0.871	876,165
2024-02-09	0.730	0.839	0.709	0.833	0.833	1,236,093
2024-02-08	0.715	0.737	0.625	0.726	0.726	1,332,008
2024-02-07	0.868	0.868	0.710	0.731	0.731	1,193,761
2024-02-06	0.930	0.978	0.760	0.867	0.867	1,944,052
2024-02-05	0.787	0.990	0.709	0.903	0.903	3,301,602
2024-02-02	0.700	0.790	0.641	0.785	0.785	2,707,785
2024-02-01	0.560	0.680	0.532	0.600	0.600	2,750,007
2024-01-31	0.463	0.574	0.439	0.571	0.571	2,085,712
2024-01-30	0.494	0.520	0.455	0.455	0.455	1,254,563
2024-01-29	0.404	0.493	0.403	0.493	0.493	1,661,269
2024-01-26	0.430	0.444	0.386	0.401	0.401	1,755,132
2024-01-25	0.371	0.380	0.371	0.376	0.376	157,149
2024-01-24	0.380	0.388	0.350	0.387	0.387	595,158
2024-01-23	0.400	0.424	0.367	0.380	0.380	1,198,963
2024-01-22	0.360	0.450	0.351	0.409	0.409	3,133,946
2024-01-19	0.300	0.344	0.295	0.336	0.336	1,651,526
2024-01-18	0.266	0.299	0.265	0.288	0.288	646,576
2024-01-17	0.274	0.274	0.265	0.265	0.265	95,050
2024-01-16	0.282	0.282	0.274	0.274	0.274	54,291
2024-01-15	0.280	0.281	0.274	0.278	0.278	48,298
2024-01-12	0.280	0.283	0.274	0.280	0.280	81,176
2024-01-11	0.290	0.293	0.278	0.280	0.280	110,837
2024-01-10	0.290	0.295	0.287	0.289	0.289	75,110
2024-01-09	0.285	0.293	0.280	0.291	0.291	128,513
2024-01-08	0.299	0.299	0.280	0.283	0.283	175,358
2024-01-05	0.280	0.302	0.278	0.293	0.293	317,125
2024-01-04	0.275	0.288	0.273	0.278	0.278	146,538
2024-01-03	0.293	0.294	0.272	0.276	0.276	268,474
2024-01-02	0.308	0.312	0.282	0.293	0.293	311,050
2023-12-29	0.294	0.319	0.294	0.302	0.302	451,438
2023-12-28	0.320	0.335	0.290	0.294	0.294	1,144,675
2023-12-27	0.271	0.318	0.271	0.312	0.312	1,066,453
2023-12-22	0.250	0.266	0.250	0.264	0.264	399,517

← NewerPage 12 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.