Fermentalg SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.710	0.710	0.700	0.708	0.708	98,545
2023-07-05	0.715	0.715	0.704	0.710	0.710	25,941
2023-07-04	0.725	0.726	0.707	0.715	0.715	41,012
2023-07-03	0.741	0.742	0.714	0.725	0.725	38,481
2023-06-30	0.746	0.751	0.739	0.742	0.742	17,128
2023-06-29	0.750	0.751	0.745	0.746	0.746	20,695
2023-06-28	0.752	0.752	0.726	0.741	0.741	57,162
2023-06-27	0.730	0.801	0.730	0.751	0.751	127,650
2023-06-26	0.780	0.780	0.720	0.730	0.730	65,839
2023-06-23	0.797	0.797	0.765	0.765	0.765	35,815
2023-06-22	0.803	0.803	0.790	0.799	0.799	17,328
2023-06-21	0.810	0.814	0.800	0.803	0.803	32,358
2023-06-20	0.815	0.820	0.803	0.810	0.810	39,561
2023-06-19	0.815	0.837	0.810	0.815	0.815	178,374
2023-06-16	0.790	0.814	0.790	0.812	0.812	51,387
2023-06-15	0.792	0.792	0.784	0.790	0.790	16,776
2023-06-14	0.792	0.796	0.781	0.792	0.792	30,159
2023-06-13	0.792	0.796	0.787	0.792	0.792	39,976
2023-06-12	0.796	0.796	0.790	0.790	0.790	7,163
2023-06-09	0.789	0.795	0.789	0.791	0.791	17,767
2023-06-08	0.797	0.800	0.789	0.789	0.789	23,893
2023-06-07	0.800	0.806	0.796	0.797	0.797	22,780
2023-06-06	0.799	0.800	0.790	0.797	0.797	39,300
2023-06-05	0.818	0.819	0.776	0.795	0.795	75,248
2023-06-02	0.794	0.805	0.767	0.805	0.805	57,300
2023-06-01	0.790	0.818	0.786	0.804	0.804	40,013
2023-05-31	0.788	0.792	0.780	0.788	0.788	40,006
2023-05-30	0.788	0.792	0.785	0.788	0.788	10,246
2023-05-29	0.762	0.787	0.760	0.787	0.787	46,919
2023-05-26	0.776	0.780	0.760	0.765	0.765	62,050
2023-05-25	0.790	0.792	0.780	0.780	0.780	42,809
2023-05-24	0.808	0.808	0.780	0.790	0.790	53,219
2023-05-23	0.826	0.826	0.805	0.807	0.807	26,139
2023-05-22	0.814	0.830	0.805	0.821	0.821	31,149
2023-05-19	0.825	0.825	0.803	0.809	0.809	28,781
2023-05-18	0.815	0.826	0.815	0.825	0.825	7,657
2023-05-17	0.827	0.827	0.801	0.815	0.815	17,801
2023-05-16	0.837	0.837	0.811	0.823	0.823	41,079
2023-05-15	0.848	0.858	0.837	0.837	0.837	41,711
2023-05-12	0.875	0.875	0.840	0.848	0.848	28,942
2023-05-11	0.770	0.900	0.770	0.875	0.875	318,916
2023-05-10	1.000	1.038	0.919	0.961	0.961	212,748
2023-05-09	0.868	0.993	0.861	0.985	0.985	249,666
2023-05-08	0.850	0.880	0.850	0.861	0.861	43,328
2023-05-05	0.820	0.858	0.770	0.858	0.858	270,829
2023-05-04	0.865	0.865	0.806	0.812	0.812	105,737
2023-05-03	0.906	0.910	0.860	0.870	0.870	81,210
2023-05-02	0.936	0.938	0.900	0.905	0.905	55,952
2023-04-28	0.940	0.940	0.928	0.937	0.937	22,418
2023-04-27	0.994	0.994	0.936	0.939	0.939	30,911
2023-04-26	1.000	1.010	0.930	0.979	0.979	55,145
2023-04-25	0.929	1.020	0.923	1.000	1.000	81,799
2023-04-24	0.940	0.940	0.922	0.929	0.929	36,369
2023-04-21	0.978	0.978	0.931	0.942	0.942	43,621
2023-04-20	0.986	0.986	0.936	0.978	0.978	72,732
2023-04-19	0.997	0.998	0.986	0.990	0.990	31,640
2023-04-18	0.994	1.010	0.980	1.008	1.008	29,571
2023-04-17	1.018	1.020	0.990	0.996	0.996	20,585
2023-04-14	1.020	1.020	0.996	1.018	1.018	28,615
2023-04-13	0.960	1.038	0.960	1.022	1.022	94,177

← NewerPage 15 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.