Fermentalg SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.585	0.620	0.572	0.617	0.617	493,495
2026-04-30	0.553	0.585	0.552	0.580	0.580	139,321
2026-04-29	0.566	0.566	0.554	0.560	0.560	95,200
2026-04-28	0.560	0.568	0.554	0.562	0.562	71,172
2026-04-27	0.569	0.573	0.552	0.571	0.571	84,286
2026-04-24	0.574	0.574	0.546	0.574	0.574	185,582
2026-04-23	0.583	0.594	0.540	0.574	0.574	335,592
2026-04-22	0.594	0.600	0.570	0.593	0.593	251,737
2026-04-21	0.632	0.640	0.592	0.600	0.600	497,872
2026-04-20	0.590	0.640	0.580	0.630	0.630	848,192
2026-04-17	0.572	0.609	0.567	0.590	0.590	928,330
2026-04-16	0.534	0.579	0.534	0.563	0.563	625,002
2026-04-15	0.559	0.574	0.532	0.534	0.534	637,996
2026-04-14	0.542	0.560	0.539	0.559	0.559	540,718
2026-04-13	0.520	0.547	0.508	0.539	0.539	347,084
2026-04-10	0.508	0.518	0.506	0.515	0.515	91,511
2026-04-09	0.490	0.510	0.488	0.506	0.506	138,495
2026-04-08	0.492	0.520	0.492	0.505	0.505	170,781
2026-04-07	0.548	0.548	0.482	0.486	0.486	452,974
2026-04-02	0.534	0.550	0.481	0.517	0.517	657,461
2026-04-01	0.489	0.537	0.480	0.537	0.537	596,215
2026-03-31	0.468	0.517	0.466	0.488	0.488	590,831
2026-03-30	0.460	0.480	0.440	0.468	0.468	208,143
2026-03-27	0.450	0.453	0.441	0.453	0.453	35,418
2026-03-26	0.461	0.461	0.440	0.450	0.450	169,155
2026-03-25	0.462	0.465	0.450	0.460	0.460	38,523
2026-03-24	0.468	0.475	0.444	0.464	0.464	165,638
2026-03-23	0.470	0.480	0.450	0.469	0.469	172,602
2026-03-20	0.453	0.479	0.448	0.475	0.475	169,261
2026-03-19	0.451	0.466	0.444	0.449	0.449	123,473
2026-03-18	0.452	0.490	0.450	0.466	0.466	310,157
2026-03-17	0.482	0.519	0.450	0.460	0.460	802,254
2026-03-16	0.414	0.544	0.403	0.482	0.482	1,695,255
2026-03-13	0.415	0.415	0.406	0.407	0.407	59,262
2026-03-12	0.410	0.417	0.410	0.411	0.411	30,463
2026-03-11	0.420	0.420	0.406	0.417	0.417	70,016
2026-03-10	0.410	0.417	0.402	0.417	0.417	148,668
2026-03-09	0.411	0.414	0.400	0.410	0.410	164,985
2026-03-06	0.440	0.440	0.410	0.420	0.420	96,035
2026-03-05	0.435	0.441	0.426	0.426	0.426	70,331
2026-03-04	0.415	0.433	0.415	0.433	0.433	45,103
2026-03-03	0.438	0.438	0.413	0.418	0.418	110,141
2026-03-02	0.439	0.442	0.427	0.438	0.438	78,117
2026-02-27	0.449	0.455	0.440	0.445	0.445	72,534
2026-02-26	0.453	0.454	0.448	0.449	0.449	66,927
2026-02-25	0.453	0.458	0.450	0.453	0.453	71,783
2026-02-24	0.460	0.461	0.452	0.454	0.454	74,598
2026-02-23	0.461	0.465	0.456	0.460	0.460	109,446
2026-02-20	0.442	0.467	0.440	0.463	0.463	146,149
2026-02-19	0.435	0.450	0.435	0.442	0.442	78,535
2026-02-18	0.436	0.438	0.432	0.436	0.436	107,775
2026-02-17	0.437	0.442	0.431	0.436	0.436	53,727
2026-02-16	0.445	0.445	0.431	0.437	0.437	75,196
2026-02-13	0.441	0.445	0.435	0.445	0.445	78,422
2026-02-12	0.423	0.440	0.423	0.438	0.438	107,437
2026-02-11	0.422	0.430	0.420	0.422	0.422	109,389
2026-02-10	0.420	0.422	0.409	0.417	0.417	77,854
2026-02-09	0.443	0.443	0.409	0.411	0.411	193,146
2026-02-06	0.441	0.441	0.420	0.421	0.421	153,261
2026-02-05	0.444	0.449	0.440	0.440	0.440	43,361

← NewerPage 3 of 22 · 1,281 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.