Fermentalg SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.479	0.479	0.470	0.477	0.477	36,819
2026-07-24	0.483	0.483	0.470	0.471	0.471	155,551
2026-07-23	0.483	0.483	0.480	0.483	0.483	60,170
2026-07-22	0.482	0.483	0.480	0.482	0.482	86,956
2026-07-21	0.488	0.497	0.481	0.481	0.481	84,323
2026-07-20	0.492	0.500	0.485	0.487	0.487	62,813
2026-07-17	0.497	0.502	0.480	0.499	0.499	408,415
2026-07-16	0.520	0.530	0.514	0.520	0.520	112,057
2026-07-15	0.500	0.523	0.500	0.518	0.518	192,749
2026-07-14	0.498	0.509	0.498	0.499	0.499	15,163
2026-07-13	0.499	0.510	0.497	0.500	0.500	51,042
2026-07-10	0.503	0.516	0.498	0.500	0.500	80,337
2026-07-09	0.519	0.520	0.504	0.504	0.504	55,225
2026-07-08	0.515	0.520	0.494	0.520	0.520	234,096
2026-07-07	0.506	0.523	0.502	0.518	0.518	305,871
2026-07-06	0.500	0.510	0.495	0.500	0.500	307,010
2026-07-03	0.510	0.510	0.497	0.497	0.497	148,792
2026-07-02	0.510	0.527	0.506	0.510	0.510	87,414
2026-07-01	0.500	0.520	0.489	0.514	0.514	316,226
2026-06-30	0.502	0.505	0.484	0.494	0.494	458,031
2026-06-29	0.472	0.550	0.472	0.520	0.520	1,933,327
2026-06-26	0.483	0.490	0.478	0.478	0.478	64,290
2026-06-25	0.482	0.482	0.480	0.480	0.480	20,280
2026-06-24	0.477	0.490	0.476	0.479	0.479	66,781
2026-06-23	0.480	0.481	0.473	0.478	0.478	57,295
2026-06-22	0.480	0.482	0.479	0.479	0.479	47,281
2026-06-19	0.480	0.485	0.470	0.481	0.481	56,331
2026-06-18	0.480	0.480	0.471	0.479	0.479	47,449
2026-06-17	0.481	0.482	0.475	0.478	0.478	66,124
2026-06-16	0.480	0.485	0.479	0.481	0.481	42,956
2026-06-15	0.476	0.480	0.476	0.480	0.480	51,011
2026-06-12	0.475	0.480	0.473	0.473	0.473	36,340
2026-06-11	0.480	0.480	0.469	0.472	0.472	58,109
2026-06-10	0.478	0.481	0.475	0.476	0.476	92,688
2026-06-09	0.480	0.482	0.476	0.480	0.480	26,706
2026-06-08	0.489	0.492	0.476	0.480	0.480	123,115
2026-06-05	0.493	0.494	0.486	0.491	0.491	55,062
2026-06-04	0.486	0.495	0.483	0.493	0.493	73,601
2026-06-03	0.496	0.497	0.485	0.488	0.488	88,402
2026-06-02	0.494	0.494	0.488	0.489	0.489	115,190
2026-06-01	0.498	0.504	0.490	0.490	0.490	105,669
2026-05-29	0.489	0.499	0.489	0.498	0.498	76,664
2026-05-28	0.490	0.493	0.488	0.488	0.488	52,598
2026-05-27	0.500	0.500	0.489	0.490	0.490	87,257
2026-05-26	0.495	0.500	0.490	0.490	0.490	104,169
2026-05-25	0.505	0.505	0.496	0.497	0.497	124,288
2026-05-22	0.504	0.512	0.496	0.500	0.500	185,105
2026-05-21	0.500	0.519	0.496	0.502	0.502	202,943
2026-05-20	0.485	0.490	0.481	0.487	0.487	92,524
2026-05-19	0.500	0.500	0.479	0.482	0.482	188,237
2026-05-18	0.508	0.508	0.494	0.494	0.494	210,651
2026-05-15	0.502	0.510	0.496	0.499	0.499	161,893
2026-05-14	0.519	0.519	0.496	0.500	0.500	223,799
2026-05-13	0.470	0.526	0.462	0.495	0.495	1,750,958
2026-05-12	0.530	0.547	0.530	0.536	0.536	102,332
2026-05-11	0.580	0.583	0.522	0.533	0.533	350,594
2026-05-08	0.578	0.578	0.570	0.570	0.570	94,314
2026-05-07	0.596	0.596	0.570	0.575	0.575	278,493
2026-05-06	0.612	0.612	0.568	0.596	0.596	556,987
2026-05-05	0.618	0.619	0.595	0.598	0.598	331,509

← NewerPage 2 of 3 · 130 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.