Fermentalg SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.451	0.453	0.410	0.424	0.424	191,274
2023-09-27	0.486	0.486	0.452	0.453	0.453	68,032
2023-09-26	0.533	0.533	0.474	0.486	0.486	126,410
2023-09-25	0.554	0.556	0.530	0.533	0.533	43,120
2023-09-22	0.555	0.556	0.527	0.554	0.554	75,766
2023-09-21	0.580	0.580	0.530	0.555	0.555	51,740
2023-09-20	0.607	0.608	0.558	0.578	0.578	117,315
2023-09-19	0.608	0.611	0.608	0.608	0.608	12,122
2023-09-18	0.611	0.620	0.608	0.608	0.608	33,846
2023-09-15	0.610	0.633	0.603	0.618	0.618	93,118
2023-09-14	0.624	0.624	0.604	0.604	0.604	54,536
2023-09-13	0.627	0.627	0.614	0.624	0.624	18,239
2023-09-12	0.610	0.640	0.607	0.625	0.625	31,839
2023-09-11	0.610	0.626	0.605	0.610	0.610	10,937
2023-09-08	0.611	0.620	0.610	0.610	0.610	13,517
2023-09-07	0.617	0.632	0.611	0.611	0.611	25,031
2023-09-06	0.617	0.624	0.614	0.617	0.617	4,338
2023-09-05	0.628	0.630	0.617	0.617	0.617	12,619
2023-09-04	0.632	0.632	0.620	0.630	0.630	10,017
2023-09-01	0.629	0.630	0.615	0.620	0.620	4,986
2023-08-31	0.638	0.638	0.610	0.629	0.629	23,983
2023-08-30	0.640	0.640	0.620	0.638	0.638	12,433
2023-08-29	0.648	0.650	0.640	0.640	0.640	17,122
2023-08-28	0.650	0.650	0.644	0.644	0.644	21,418
2023-08-25	0.609	0.650	0.606	0.640	0.640	63,995
2023-08-24	0.605	0.609	0.605	0.609	0.609	10,759
2023-08-23	0.610	0.614	0.605	0.610	0.610	31,865
2023-08-22	0.607	0.608	0.604	0.608	0.608	14,774
2023-08-21	0.616	0.616	0.604	0.608	0.608	17,158
2023-08-18	0.618	0.620	0.615	0.615	0.615	14,549
2023-08-17	0.620	0.620	0.612	0.618	0.618	8,589
2023-08-16	0.620	0.624	0.610	0.620	0.620	30,366
2023-08-15	0.610	0.620	0.609	0.620	0.620	20,031
2023-08-14	0.610	0.611	0.603	0.609	0.609	23,749
2023-08-11	0.606	0.616	0.606	0.609	0.609	11,221
2023-08-10	0.614	0.614	0.606	0.606	0.606	9,670
2023-08-09	0.612	0.618	0.610	0.614	0.614	13,957
2023-08-08	0.612	0.613	0.611	0.612	0.612	3,821
2023-08-07	0.613	0.614	0.610	0.612	0.612	10,936
2023-08-04	0.603	0.612	0.602	0.610	0.610	22,648
2023-08-03	0.602	0.607	0.602	0.603	0.603	14,832
2023-08-02	0.613	0.616	0.603	0.603	0.603	20,101
2023-08-01	0.630	0.635	0.608	0.610	0.610	48,712
2023-07-31	0.637	0.637	0.602	0.635	0.635	71,575
2023-07-28	0.646	0.646	0.630	0.639	0.639	43,727
2023-07-27	0.648	0.650	0.640	0.646	0.646	21,871
2023-07-26	0.657	0.660	0.640	0.648	0.648	45,633
2023-07-25	0.655	0.669	0.649	0.657	0.657	55,048
2023-07-24	0.654	0.668	0.649	0.657	0.657	107,627
2023-07-21	0.650	0.651	0.640	0.649	0.649	83,184
2023-07-20	0.630	0.690	0.630	0.640	0.640	544,860
2023-07-19	0.742	0.754	0.742	0.749	0.749	20,626
2023-07-18	0.738	0.744	0.735	0.740	0.740	7,194
2023-07-17	0.738	0.744	0.726	0.738	0.738	23,940
2023-07-14	0.740	0.740	0.738	0.738	0.738	14,481
2023-07-13	0.756	0.756	0.736	0.740	0.740	26,176
2023-07-12	0.748	0.750	0.736	0.748	0.748	26,192
2023-07-11	0.726	0.748	0.720	0.746	0.746	55,512
2023-07-10	0.706	0.728	0.700	0.726	0.726	36,205
2023-07-07	0.702	0.709	0.700	0.706	0.706	28,923

← NewerPage 14 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.