Fermentalg SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.704	2.710	2.562	2.580	2.580	93,784
2022-05-06	2.768	2.768	2.710	2.710	2.710	93,627
2022-05-05	2.774	2.840	2.730	2.730	2.730	89,575
2022-05-04	2.798	2.800	2.760	2.770	2.770	24,120
2022-05-03	2.796	2.866	2.764	2.764	2.764	53,563
2022-05-02	2.714	2.818	2.704	2.750	2.750	85,951
2022-04-29	2.790	2.810	2.714	2.720	2.720	61,978
2022-04-28	2.760	2.812	2.760	2.770	2.770	59,336
2022-04-27	2.706	2.780	2.706	2.754	2.754	80,728
2022-04-26	2.710	2.820	2.704	2.708	2.708	135,348
2022-04-25	2.810	2.810	2.654	2.704	2.704	86,429
2022-04-22	2.870	2.880	2.720	2.790	2.790	119,894
2022-04-21	2.840	2.902	2.810	2.850	2.850	103,653
2022-04-20	2.850	2.870	2.820	2.840	2.840	43,928
2022-04-19	2.790	2.868	2.758	2.860	2.860	158,213
2022-04-14	2.718	2.730	2.690	2.712	2.712	41,472
2022-04-13	2.714	2.786	2.692	2.712	2.712	79,427
2022-04-12	2.782	2.782	2.680	2.702	2.702	40,746
2022-04-11	2.600	2.780	2.600	2.780	2.780	53,220
2022-04-08	2.716	2.738	2.600	2.600	2.600	115,795
2022-04-07	2.796	2.800	2.712	2.714	2.714	90,531
2022-04-06	2.856	2.958	2.800	2.800	2.800	191,284
2022-04-05	2.820	2.860	2.772	2.856	2.856	131,171
2022-04-04	2.750	2.816	2.732	2.810	2.810	86,736
2022-04-01	2.700	2.768	2.700	2.732	2.732	41,243
2022-03-31	2.700	2.765	2.690	2.690	2.690	127,716
2022-03-30	2.560	2.730	2.540	2.680	2.680	164,797
2022-03-29	2.450	2.570	2.450	2.560	2.560	56,280
2022-03-28	2.475	2.525	2.450	2.450	2.450	38,638
2022-03-25	2.500	2.520	2.460	2.475	2.475	62,677
2022-03-24	2.490	2.540	2.485	2.500	2.500	28,724
2022-03-23	2.520	2.540	2.490	2.495	2.495	27,380
2022-03-22	2.510	2.540	2.505	2.520	2.520	29,458
2022-03-21	2.550	2.550	2.495	2.505	2.505	34,185
2022-03-18	2.550	2.550	2.475	2.505	2.505	28,279
2022-03-17	2.525	2.575	2.475	2.515	2.515	88,885
2022-03-16	2.380	2.510	2.380	2.490	2.490	144,808
2022-03-15	2.350	2.400	2.290	2.340	2.340	91,490
2022-03-14	2.335	2.440	2.335	2.355	2.355	135,926
2022-03-11	2.230	2.350	2.225	2.320	2.320	135,639
2022-03-10	2.270	2.280	2.210	2.225	2.225	60,791
2022-03-09	2.230	2.300	2.200	2.250	2.250	160,427
2022-03-08	2.140	2.260	2.090	2.150	2.150	159,597
2022-03-07	2.220	2.230	2.020	2.150	2.150	483,041
2022-03-04	2.480	2.480	2.280	2.280	2.280	237,488
2022-03-03	2.535	2.600	2.490	2.500	2.500	54,239
2022-03-02	2.525	2.575	2.480	2.535	2.535	107,803
2022-03-01	2.580	2.625	2.515	2.535	2.535	126,475
2022-02-28	2.460	2.635	2.450	2.625	2.625	104,150
2022-02-25	2.440	2.595	2.405	2.525	2.525	213,196
2022-02-24	2.520	2.570	2.230	2.380	2.380	787,010
2022-02-23	2.730	2.770	2.620	2.620	2.620	97,615
2022-02-22	2.650	2.745	2.510	2.730	2.730	178,821
2022-02-21	2.675	2.685	2.600	2.605	2.605	145,314
2022-02-18	2.760	2.785	2.690	2.690	2.690	80,202
2022-02-17	2.810	2.815	2.735	2.750	2.750	127,265
2022-02-16	2.820	2.835	2.795	2.800	2.800	52,979
2022-02-15	2.780	2.815	2.730	2.815	2.815	77,227
2022-02-14	2.770	2.770	2.575	2.730	2.730	200,277
2022-02-11	2.835	2.840	2.785	2.785	2.785	113,546

← NewerPage 20 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.