Fermentalg SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.455	0.458	0.436	0.445	0.445	289,014
2026-02-03	0.463	0.463	0.455	0.458	0.458	61,455
2026-02-02	0.459	0.464	0.453	0.460	0.460	73,920
2026-01-30	0.450	0.464	0.450	0.459	0.459	62,466
2026-01-29	0.465	0.467	0.440	0.454	0.454	264,542
2026-01-28	0.500	0.500	0.450	0.464	0.464	930,008
2026-01-27	0.490	0.495	0.482	0.494	0.494	117,485
2026-01-26	0.480	0.497	0.480	0.490	0.490	130,254
2026-01-23	0.480	0.488	0.474	0.480	0.480	61,888
2026-01-22	0.475	0.485	0.475	0.480	0.480	75,323
2026-01-21	0.472	0.479	0.465	0.475	0.475	73,108
2026-01-20	0.479	0.479	0.466	0.475	0.475	72,549
2026-01-19	0.494	0.495	0.459	0.480	0.480	253,376
2026-01-16	0.482	0.497	0.482	0.496	0.496	365,635
2026-01-15	0.464	0.488	0.464	0.484	0.484	271,716
2026-01-14	0.470	0.484	0.455	0.464	0.464	214,340
2026-01-13	0.434	0.488	0.434	0.468	0.468	466,739
2026-01-12	0.433	0.434	0.428	0.434	0.434	23,397
2026-01-09	0.424	0.434	0.422	0.433	0.433	65,638
2026-01-08	0.425	0.425	0.417	0.424	0.424	54,707
2026-01-07	0.430	0.432	0.426	0.430	0.430	40,420
2026-01-06	0.418	0.440	0.412	0.426	0.426	105,123
2026-01-05	0.425	0.428	0.410	0.420	0.420	142,465
2026-01-02	0.422	0.435	0.422	0.431	0.431	53,064
2025-12-31	0.419	0.427	0.419	0.427	0.427	46,781
2025-12-30	0.425	0.425	0.409	0.424	0.424	111,580
2025-12-29	0.419	0.428	0.408	0.427	0.427	161,997
2025-12-24	0.426	0.427	0.420	0.427	0.427	24,890
2025-12-23	0.413	0.450	0.413	0.419	0.419	177,459
2025-12-22	0.422	0.422	0.414	0.414	0.414	63,854
2025-12-19	0.420	0.423	0.417	0.418	0.418	58,604
2025-12-18	0.428	0.428	0.410	0.420	0.420	84,236
2025-12-17	0.420	0.430	0.420	0.428	0.428	70,486
2025-12-16	0.441	0.441	0.424	0.424	0.424	67,602
2025-12-15	0.448	0.448	0.430	0.444	0.444	72,719
2025-12-12	0.428	0.446	0.426	0.438	0.438	167,440
2025-12-11	0.424	0.430	0.423	0.427	0.427	22,391
2025-12-10	0.437	0.437	0.422	0.424	0.424	78,468
2025-12-09	0.444	0.448	0.431	0.432	0.432	46,495
2025-12-08	0.449	0.449	0.440	0.445	0.445	41,791
2025-12-05	0.433	0.452	0.421	0.448	0.448	194,613
2025-12-04	0.434	0.438	0.432	0.436	0.436	37,546
2025-12-03	0.423	0.439	0.423	0.434	0.434	46,597
2025-12-02	0.418	0.435	0.418	0.424	0.424	40,497
2025-12-01	0.418	0.440	0.403	0.438	0.438	218,225
2025-11-28	0.430	0.431	0.418	0.418	0.418	83,333
2025-11-27	0.439	0.440	0.419	0.430	0.430	83,081
2025-11-26	0.430	0.439	0.422	0.439	0.439	56,457
2025-11-25	0.449	0.449	0.427	0.430	0.430	67,506
2025-11-24	0.430	0.449	0.423	0.449	0.449	138,799
2025-11-21	0.425	0.430	0.421	0.422	0.422	35,379
2025-11-20	0.413	0.430	0.409	0.425	0.425	124,778
2025-11-19	0.430	0.430	0.406	0.408	0.408	208,536
2025-11-18	0.438	0.440	0.413	0.420	0.420	167,674
2025-11-17	0.444	0.450	0.434	0.438	0.438	98,309
2025-11-14	0.455	0.455	0.444	0.447	0.447	171,288
2025-11-13	0.459	0.463	0.455	0.460	0.460	134,349
2025-11-12	0.464	0.467	0.455	0.460	0.460	130,658
2025-11-11	0.469	0.471	0.456	0.463	0.463	126,499
2025-11-10	0.451	0.478	0.451	0.471	0.471	119,601

← NewerPage 4 of 22 · 1,284 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.