Fermentalg SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 1.659 | 1.660 | 1.600 | 1.650 | 1.650 | 61,012 |
| 2023-01-16 | 1.650 | 1.680 | 1.620 | 1.655 | 1.655 | 74,741 |
| 2023-01-13 | 1.571 | 1.605 | 1.571 | 1.600 | 1.600 | 34,913 |
| 2023-01-12 | 1.580 | 1.604 | 1.570 | 1.590 | 1.590 | 42,811 |
| 2023-01-11 | 1.600 | 1.605 | 1.570 | 1.570 | 1.570 | 42,126 |
| 2023-01-10 | 1.580 | 1.620 | 1.578 | 1.590 | 1.590 | 50,058 |
| 2023-01-09 | 1.586 | 1.598 | 1.571 | 1.580 | 1.580 | 43,780 |
| 2023-01-06 | 1.584 | 1.597 | 1.584 | 1.586 | 1.586 | 18,705 |
| 2023-01-05 | 1.575 | 1.600 | 1.575 | 1.580 | 1.580 | 33,201 |
| 2023-01-04 | 1.578 | 1.595 | 1.565 | 1.574 | 1.574 | 41,360 |
| 2023-01-03 | 1.565 | 1.585 | 1.565 | 1.570 | 1.570 | 24,519 |
| 2023-01-02 | 1.527 | 1.577 | 1.523 | 1.564 | 1.564 | 19,970 |
| 2022-12-30 | 1.527 | 1.535 | 1.512 | 1.523 | 1.523 | 34,216 |
| 2022-12-29 | 1.549 | 1.549 | 1.515 | 1.526 | 1.526 | 22,825 |
| 2022-12-28 | 1.520 | 1.538 | 1.515 | 1.520 | 1.520 | 18,031 |
| 2022-12-27 | 1.568 | 1.592 | 1.510 | 1.518 | 1.518 | 67,408 |
| 2022-12-23 | 1.570 | 1.570 | 1.560 | 1.568 | 1.568 | 31,778 |
| 2022-12-22 | 1.604 | 1.604 | 1.562 | 1.570 | 1.570 | 46,014 |
| 2022-12-21 | 1.557 | 1.660 | 1.550 | 1.596 | 1.596 | 59,751 |
| 2022-12-20 | 1.562 | 1.564 | 1.552 | 1.557 | 1.557 | 14,497 |
| 2022-12-19 | 1.556 | 1.595 | 1.552 | 1.564 | 1.564 | 20,605 |
| 2022-12-16 | 1.560 | 1.567 | 1.550 | 1.553 | 1.553 | 14,738 |
| 2022-12-15 | 1.580 | 1.592 | 1.555 | 1.560 | 1.560 | 41,680 |
| 2022-12-14 | 1.586 | 1.587 | 1.560 | 1.574 | 1.574 | 61,925 |
| 2022-12-13 | 1.579 | 1.589 | 1.550 | 1.586 | 1.586 | 39,233 |
| 2022-12-12 | 1.566 | 1.588 | 1.560 | 1.575 | 1.575 | 25,338 |
| 2022-12-09 | 1.579 | 1.579 | 1.550 | 1.561 | 1.561 | 34,480 |
| 2022-12-08 | 1.590 | 1.610 | 1.572 | 1.579 | 1.579 | 22,865 |
| 2022-12-07 | 1.630 | 1.661 | 1.580 | 1.590 | 1.590 | 90,375 |
| 2022-12-06 | 1.595 | 1.595 | 1.560 | 1.574 | 1.574 | 61,199 |
| 2022-12-05 | 1.611 | 1.635 | 1.590 | 1.596 | 1.596 | 32,899 |
| 2022-12-02 | 1.611 | 1.641 | 1.600 | 1.610 | 1.610 | 46,657 |
| 2022-12-01 | 1.670 | 1.689 | 1.590 | 1.605 | 1.605 | 66,746 |
| 2022-11-30 | 1.618 | 1.618 | 1.560 | 1.601 | 1.601 | 35,615 |
| 2022-11-29 | 1.664 | 1.680 | 1.551 | 1.606 | 1.606 | 142,133 |
| 2022-11-28 | 1.684 | 1.684 | 1.657 | 1.664 | 1.664 | 24,747 |
| 2022-11-25 | 1.700 | 1.720 | 1.684 | 1.688 | 1.688 | 22,910 |
| 2022-11-24 | 1.650 | 1.700 | 1.650 | 1.699 | 1.699 | 30,312 |
| 2022-11-23 | 1.640 | 1.660 | 1.638 | 1.649 | 1.649 | 12,454 |
| 2022-11-22 | 1.565 | 1.640 | 1.562 | 1.640 | 1.640 | 50,521 |
| 2022-11-21 | 1.616 | 1.617 | 1.560 | 1.600 | 1.600 | 48,679 |
| 2022-11-18 | 1.619 | 1.660 | 1.616 | 1.616 | 1.616 | 28,530 |
| 2022-11-17 | 1.642 | 1.642 | 1.611 | 1.619 | 1.619 | 18,777 |
| 2022-11-16 | 1.678 | 1.678 | 1.640 | 1.640 | 1.640 | 35,468 |
| 2022-11-15 | 1.678 | 1.690 | 1.675 | 1.680 | 1.680 | 13,625 |
| 2022-11-14 | 1.689 | 1.691 | 1.672 | 1.677 | 1.677 | 45,866 |
| 2022-11-11 | 1.685 | 1.710 | 1.671 | 1.680 | 1.680 | 29,290 |
| 2022-11-10 | 1.645 | 1.694 | 1.619 | 1.670 | 1.670 | 38,829 |
| 2022-11-09 | 1.690 | 1.710 | 1.645 | 1.646 | 1.646 | 28,519 |
| 2022-11-08 | 1.680 | 1.709 | 1.668 | 1.681 | 1.681 | 24,406 |
| 2022-11-07 | 1.660 | 1.680 | 1.646 | 1.680 | 1.680 | 9,319 |
| 2022-11-04 | 1.610 | 1.680 | 1.610 | 1.644 | 1.644 | 28,743 |
| 2022-11-03 | 1.635 | 1.635 | 1.594 | 1.608 | 1.608 | 101,194 |
| 2022-11-02 | 1.732 | 1.732 | 1.661 | 1.672 | 1.672 | 50,821 |
| 2022-11-01 | 1.770 | 1.874 | 1.703 | 1.730 | 1.730 | 185,448 |
| 2022-10-31 | 1.740 | 1.850 | 1.740 | 1.765 | 1.765 | 104,077 |
| 2022-10-28 | 1.723 | 1.760 | 1.711 | 1.739 | 1.739 | 62,183 |
| 2022-10-27 | 1.722 | 1.760 | 1.700 | 1.700 | 1.700 | 28,798 |
| 2022-10-26 | 1.665 | 1.778 | 1.660 | 1.735 | 1.735 | 54,906 |
| 2022-10-25 | 1.687 | 1.789 | 1.670 | 1.688 | 1.688 | 113,746 |
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.