Fermentalg SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	2.800	2.860	2.765	2.835	2.835	68,881
2022-02-09	2.820	2.850	2.800	2.800	2.800	38,753
2022-02-08	2.800	2.835	2.775	2.815	2.815	61,621
2022-02-07	2.815	2.820	2.760	2.815	2.815	73,689
2022-02-04	2.880	2.880	2.760	2.780	2.780	77,275
2022-02-03	2.890	2.895	2.840	2.885	2.885	169,779
2022-02-02	2.875	2.890	2.805	2.890	2.890	108,107
2022-02-01	2.790	2.880	2.775	2.870	2.870	65,249
2022-01-31	2.890	2.890	2.780	2.780	2.780	149,569
2022-01-28	3.070	3.105	2.810	2.850	2.850	291,645
2022-01-27	2.890	2.975	2.840	2.895	2.895	174,844
2022-01-26	2.800	2.920	2.730	2.895	2.895	267,122
2022-01-25	2.740	2.880	2.720	2.760	2.760	340,469
2022-01-24	2.980	2.980	2.685	2.730	2.730	409,775
2022-01-21	3.025	3.025	2.965	2.980	2.980	106,440
2022-01-20	3.010	3.100	3.005	3.030	3.030	118,315
2022-01-19	3.060	3.065	3.000	3.010	3.010	75,245
2022-01-18	3.055	3.095	3.035	3.080	3.080	87,368
2022-01-17	2.990	3.065	2.975	3.060	3.060	89,536
2022-01-14	2.990	3.010	2.955	2.980	2.980	37,353
2022-01-13	3.010	3.025	2.990	2.995	2.995	46,054
2022-01-12	2.990	3.055	2.990	3.010	3.010	45,308
2022-01-11	2.965	3.030	2.965	2.985	2.985	48,407
2022-01-10	3.010	3.020	2.950	2.965	2.965	69,504
2022-01-07	3.015	3.035	2.965	2.975	2.975	162,698
2022-01-06	3.075	3.075	3.020	3.030	3.030	78,761
2022-01-05	3.060	3.120	3.030	3.110	3.110	54,939
2022-01-04	3.150	3.160	3.035	3.055	3.055	147,029
2022-01-03	3.200	3.220	3.125	3.140	3.140	207,238
2021-12-31	3.050	3.140	3.050	3.110	3.110	133,694
2021-12-30	2.950	3.050	2.950	3.050	3.050	79,532
2021-12-29	3.000	3.015	2.935	2.970	2.970	124,674
2021-12-28	2.935	3.055	2.930	2.985	2.985	166,835
2021-12-27	2.945	2.970	2.905	2.950	2.950	95,113
2021-12-24	2.965	2.975	2.920	2.940	2.940	50,285
2021-12-23	2.970	2.995	2.960	2.965	2.965	29,877
2021-12-22	3.030	3.030	2.950	2.970	2.970	50,094
2021-12-21	2.930	3.010	2.905	2.980	2.980	85,591
2021-12-20	2.970	2.970	2.885	2.930	2.930	111,083
2021-12-17	3.035	3.050	2.980	3.000	3.000	99,858
2021-12-16	3.070	3.125	2.975	3.035	3.035	181,255
2021-12-15	3.010	3.110	3.010	3.070	3.070	103,446
2021-12-14	3.040	3.085	3.005	3.005	3.005	71,167
2021-12-13	3.060	3.090	3.010	3.040	3.040	84,919
2021-12-10	3.070	3.100	3.035	3.060	3.060	81,438
2021-12-09	3.100	3.100	3.000	3.050	3.050	106,985
2021-12-08	3.110	3.135	3.075	3.075	3.075	60,045
2021-12-07	3.080	3.170	3.055	3.100	3.100	258,090
2021-12-06	2.940	3.090	2.940	3.020	3.020	231,951
2021-12-03	2.955	2.990	2.920	2.930	2.930	71,418
2021-12-02	2.945	3.030	2.920	2.950	2.950	93,441
2021-12-01	2.915	3.020	2.915	2.970	2.970	102,399
2021-11-30	2.995	3.010	2.885	2.915	2.915	109,998
2021-11-29	2.910	3.040	2.860	2.995	2.995	171,753
2021-11-26	2.960	2.965	2.870	2.925	2.925	283,284
2021-11-25	3.050	3.080	2.980	3.020	3.020	112,343
2021-11-24	2.940	3.190	2.940	3.045	3.045	173,832
2021-11-23	2.905	2.970	2.865	2.930	2.930	189,146
2021-11-22	3.020	3.020	2.930	2.940	2.940	186,260
2021-11-19	3.120	3.165	2.990	3.025	3.025	367,107

← NewerPage 21 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.