Fermentalg SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	1.560	1.789	1.551	1.700	1.700	237,311
2022-10-21	1.560	1.590	1.510	1.560	1.560	105,984
2022-10-20	1.540	1.550	1.500	1.520	1.520	45,628
2022-10-19	1.623	1.623	1.525	1.535	1.535	69,505
2022-10-18	1.550	1.709	1.550	1.590	1.590	173,595
2022-10-17	1.470	1.579	1.451	1.572	1.572	65,955
2022-10-14	1.520	1.559	1.480	1.483	1.483	70,859
2022-10-13	1.540	1.553	1.405	1.514	1.514	93,751
2022-10-12	1.590	1.610	1.503	1.527	1.527	77,626
2022-10-11	1.546	1.609	1.510	1.560	1.560	55,651
2022-10-10	1.560	1.566	1.540	1.545	1.545	38,231
2022-10-07	1.566	1.570	1.546	1.560	1.560	30,219
2022-10-06	1.574	1.590	1.540	1.552	1.552	54,242
2022-10-05	1.610	1.620	1.534	1.560	1.560	71,934
2022-10-04	1.555	1.650	1.550	1.590	1.590	123,124
2022-10-03	1.660	1.670	1.494	1.530	1.530	125,737
2022-09-30	1.658	1.674	1.641	1.660	1.660	42,164
2022-09-29	1.690	1.709	1.656	1.656	1.656	58,607
2022-09-28	1.797	1.797	1.620	1.690	1.690	133,956
2022-09-27	1.791	1.830	1.791	1.797	1.797	36,600
2022-09-26	1.864	1.865	1.780	1.825	1.825	188,743
2022-09-23	1.800	2.092	1.760	1.941	1.941	307,968
2022-09-22	2.230	2.234	2.132	2.170	2.170	57,587
2022-09-21	2.244	2.252	2.080	2.236	2.236	204,863
2022-09-20	2.310	2.320	2.244	2.244	2.244	39,274
2022-09-19	2.420	2.420	2.240	2.316	2.316	133,254
2022-09-16	2.550	2.550	2.422	2.428	2.428	52,356
2022-09-15	2.540	2.550	2.490	2.550	2.550	33,571
2022-09-14	2.640	2.640	2.492	2.500	2.500	48,332
2022-09-13	2.630	2.680	2.590	2.632	2.632	28,126
2022-09-12	2.640	2.670	2.570	2.630	2.630	37,127
2022-09-09	2.604	2.690	2.604	2.620	2.620	32,298
2022-09-08	2.586	2.638	2.562	2.602	2.602	34,124
2022-09-07	2.556	2.640	2.496	2.640	2.640	73,431
2022-09-06	2.560	2.580	2.510	2.558	2.558	26,497
2022-09-05	2.642	2.642	2.544	2.560	2.560	42,701
2022-09-02	2.600	2.620	2.542	2.602	2.602	87,301
2022-09-01	2.352	2.688	2.348	2.578	2.578	247,722
2022-08-31	2.470	2.500	2.340	2.352	2.352	71,555
2022-08-30	2.362	2.450	2.320	2.440	2.440	35,893
2022-08-29	2.450	2.460	2.370	2.384	2.384	40,576
2022-08-26	2.538	2.538	2.468	2.474	2.474	28,604
2022-08-25	2.538	2.538	2.520	2.520	2.520	14,062
2022-08-24	2.586	2.600	2.520	2.536	2.536	39,219
2022-08-23	2.592	2.628	2.562	2.582	2.582	43,302
2022-08-22	2.640	2.670	2.562	2.590	2.590	96,021
2022-08-19	2.532	2.532	2.480	2.518	2.518	35,719
2022-08-18	2.510	2.570	2.510	2.532	2.532	25,788
2022-08-17	2.668	2.668	2.508	2.510	2.510	79,013
2022-08-16	2.540	2.680	2.522	2.630	2.630	95,350
2022-08-15	2.540	2.600	2.520	2.520	2.520	65,136
2022-08-12	2.550	2.600	2.434	2.520	2.520	113,172
2022-08-11	2.360	2.580	2.360	2.540	2.540	211,480
2022-08-10	2.340	2.438	2.336	2.360	2.360	44,001
2022-08-09	2.420	2.420	2.322	2.344	2.344	52,530
2022-08-08	2.354	2.434	2.338	2.404	2.404	78,698
2022-08-05	2.240	2.356	2.240	2.326	2.326	44,772
2022-08-04	2.240	2.266	2.202	2.238	2.238	46,737
2022-08-03	2.230	2.266	2.204	2.238	2.238	64,649
2022-08-02	2.260	2.270	2.230	2.230	2.230	18,862

← NewerPage 18 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.