Fermentalg SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.200	2.280	2.200	2.260	2.260	29,826
2022-07-29	2.140	2.206	2.130	2.180	2.180	40,218
2022-07-28	2.152	2.184	2.124	2.140	2.140	20,324
2022-07-27	2.130	2.198	2.110	2.146	2.146	23,494
2022-07-26	2.210	2.230	2.130	2.130	2.130	40,984
2022-07-25	2.232	2.288	2.206	2.206	2.206	40,619
2022-07-22	2.380	2.400	2.202	2.232	2.232	263,247
2022-07-21	2.380	2.434	2.380	2.400	2.400	57,303
2022-07-20	2.288	2.380	2.280	2.380	2.380	66,402
2022-07-19	2.186	2.290	2.174	2.280	2.280	64,531
2022-07-18	2.070	2.190	2.070	2.170	2.170	45,478
2022-07-15	2.052	2.068	2.020	2.052	2.052	28,415
2022-07-14	2.060	2.076	2.040	2.052	2.052	9,448
2022-07-13	2.100	2.104	2.024	2.060	2.060	59,354
2022-07-12	2.100	2.110	2.088	2.100	2.100	14,011
2022-07-11	2.140	2.140	2.082	2.100	2.100	20,930
2022-07-08	2.124	2.146	2.082	2.144	2.144	30,760
2022-07-07	2.050	2.124	2.048	2.124	2.124	39,912
2022-07-06	2.100	2.100	2.034	2.050	2.050	61,012
2022-07-05	2.146	2.146	2.066	2.080	2.080	34,724
2022-07-04	2.216	2.216	2.082	2.126	2.126	106,415
2022-07-01	2.206	2.220	2.198	2.202	2.202	21,764
2022-06-30	2.210	2.210	2.152	2.198	2.198	43,060
2022-06-29	2.300	2.300	2.150	2.240	2.240	60,292
2022-06-28	2.320	2.380	2.300	2.300	2.300	41,833
2022-06-27	2.320	2.330	2.292	2.298	2.298	22,883
2022-06-24	2.330	2.370	2.330	2.332	2.332	14,736
2022-06-23	2.350	2.370	2.316	2.330	2.330	13,769
2022-06-22	2.362	2.370	2.296	2.370	2.370	9,857
2022-06-21	2.264	2.414	2.250	2.362	2.362	32,668
2022-06-20	2.280	2.286	2.220	2.230	2.230	32,254
2022-06-17	2.224	2.320	2.224	2.288	2.288	31,011
2022-06-16	2.310	2.310	2.224	2.224	2.224	20,720
2022-06-15	2.290	2.310	2.206	2.308	2.308	37,384
2022-06-14	2.340	2.340	2.210	2.264	2.264	63,096
2022-06-13	2.430	2.430	2.286	2.340	2.340	125,942
2022-06-10	2.474	2.476	2.440	2.446	2.446	28,899
2022-06-09	2.490	2.496	2.468	2.474	2.474	13,842
2022-06-08	2.492	2.500	2.484	2.490	2.490	11,275
2022-06-07	2.480	2.488	2.452	2.478	2.478	90,065
2022-06-06	2.500	2.500	2.470	2.480	2.480	18,237
2022-06-03	2.462	2.482	2.450	2.480	2.480	32,671
2022-06-02	2.460	2.474	2.454	2.460	2.460	16,463
2022-06-01	2.490	2.500	2.458	2.460	2.460	37,638
2022-05-31	2.490	2.526	2.464	2.488	2.488	71,100
2022-05-30	2.486	2.492	2.454	2.476	2.476	49,856
2022-05-27	2.490	2.558	2.480	2.494	2.494	58,211
2022-05-26	2.480	2.504	2.460	2.494	2.494	19,603
2022-05-25	2.482	2.490	2.462	2.482	2.482	25,414
2022-05-24	2.562	2.562	2.454	2.482	2.482	67,369
2022-05-23	2.650	2.650	2.530	2.560	2.560	80,664
2022-05-20	2.640	2.690	2.600	2.620	2.620	35,172
2022-05-19	2.534	2.610	2.490	2.600	2.600	56,076
2022-05-18	2.538	2.580	2.528	2.540	2.540	43,488
2022-05-17	2.480	2.578	2.480	2.538	2.538	53,734
2022-05-16	2.478	2.490	2.442	2.470	2.470	57,406
2022-05-13	2.480	2.548	2.470	2.478	2.478	77,401
2022-05-12	2.580	2.580	2.450	2.470	2.470	132,361
2022-05-11	2.730	2.758	2.560	2.600	2.600	152,587
2022-05-10	2.580	2.728	2.580	2.670	2.670	64,484

← NewerPage 19 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.