Fermentalg SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	0.960	1.038	0.960	1.022	1.022	94,177
2023-04-12	0.990	0.990	0.919	0.959	0.959	194,368
2023-04-11	1.022	1.034	0.990	0.990	0.990	134,208
2023-04-06	1.122	1.122	1.022	1.022	1.022	158,827
2023-04-05	1.084	1.120	1.084	1.120	1.120	41,405
2023-04-04	1.120	1.120	1.080	1.082	1.082	55,206
2023-04-03	1.134	1.144	1.100	1.110	1.110	41,553
2023-03-31	1.148	1.149	1.122	1.135	1.135	52,947
2023-03-30	1.121	1.150	1.120	1.148	1.148	33,626
2023-03-29	1.105	1.130	1.105	1.117	1.117	20,569
2023-03-28	1.080	1.134	1.075	1.115	1.115	72,734
2023-03-27	1.170	1.170	1.053	1.080	1.080	150,538
2023-03-24	1.297	1.297	1.155	1.190	1.190	106,680
2023-03-23	1.284	1.300	1.280	1.296	1.296	53,579
2023-03-22	1.298	1.298	1.284	1.284	1.284	31,565
2023-03-21	1.309	1.309	1.280	1.298	1.298	46,182
2023-03-20	1.310	1.310	1.286	1.309	1.309	42,772
2023-03-17	1.365	1.367	1.310	1.319	1.319	51,540
2023-03-16	1.382	1.398	1.350	1.370	1.370	29,490
2023-03-15	1.470	1.470	1.340	1.361	1.361	248,727
2023-03-14	1.518	1.520	1.500	1.514	1.514	45,934
2023-03-13	1.507	1.514	1.500	1.512	1.512	34,453
2023-03-10	1.500	1.506	1.500	1.501	1.501	12,514
2023-03-09	1.520	1.520	1.500	1.500	1.500	55,408
2023-03-08	1.515	1.540	1.510	1.513	1.513	33,877
2023-03-07	1.525	1.526	1.510	1.511	1.511	20,727
2023-03-06	1.533	1.533	1.520	1.520	1.520	18,355
2023-03-03	1.528	1.533	1.510	1.529	1.529	38,943
2023-03-02	1.522	1.522	1.510	1.520	1.520	25,720
2023-03-01	1.529	1.533	1.518	1.522	1.522	19,966
2023-02-28	1.530	1.532	1.512	1.522	1.522	21,503
2023-02-27	1.515	1.536	1.515	1.530	1.530	23,200
2023-02-24	1.530	1.530	1.510	1.515	1.515	29,000
2023-02-23	1.521	1.531	1.514	1.515	1.515	16,228
2023-02-22	1.514	1.521	1.510	1.518	1.518	32,961
2023-02-21	1.518	1.546	1.512	1.513	1.513	22,781
2023-02-20	1.555	1.555	1.510	1.526	1.526	60,333
2023-02-17	1.540	1.547	1.506	1.540	1.540	51,611
2023-02-16	1.560	1.576	1.524	1.540	1.540	26,114
2023-02-15	1.529	1.580	1.527	1.558	1.558	78,709
2023-02-14	1.522	1.530	1.520	1.529	1.529	15,276
2023-02-13	1.518	1.526	1.510	1.522	1.522	20,736
2023-02-10	1.524	1.524	1.503	1.517	1.517	33,140
2023-02-09	1.530	1.534	1.522	1.525	1.525	12,919
2023-02-08	1.522	1.533	1.520	1.525	1.525	11,672
2023-02-07	1.540	1.540	1.515	1.522	1.522	30,452
2023-02-06	1.542	1.550	1.522	1.538	1.538	29,307
2023-02-03	1.525	1.540	1.520	1.540	1.540	28,813
2023-02-02	1.520	1.540	1.520	1.526	1.526	18,910
2023-02-01	1.520	1.530	1.520	1.520	1.520	16,285
2023-01-31	1.540	1.542	1.515	1.515	1.515	51,090
2023-01-30	1.522	1.540	1.517	1.523	1.523	21,356
2023-01-27	1.510	1.538	1.501	1.515	1.515	40,248
2023-01-26	1.504	1.540	1.504	1.506	1.506	23,454
2023-01-25	1.510	1.516	1.500	1.501	1.501	91,446
2023-01-24	1.538	1.550	1.501	1.510	1.510	81,144
2023-01-23	1.520	1.560	1.502	1.502	1.502	99,935
2023-01-20	1.575	1.580	1.500	1.510	1.510	365,292
2023-01-19	1.640	1.708	1.630	1.660	1.660	78,678
2023-01-18	1.650	1.660	1.640	1.640	1.640	53,692

← NewerPage 16 of 22 · 1,286 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.