Fermentalg SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.519	0.542	0.516	0.528	0.528	330,981
2025-08-14	0.507	0.528	0.507	0.519	0.519	157,261
2025-08-13	0.506	0.508	0.499	0.506	0.506	121,481
2025-08-12	0.501	0.510	0.495	0.506	0.506	348,160
2025-08-11	0.513	0.513	0.498	0.500	0.500	44,589
2025-08-08	0.511	0.513	0.500	0.508	0.508	106,659
2025-08-07	0.496	0.505	0.492	0.499	0.499	78,119
2025-08-06	0.503	0.503	0.491	0.492	0.492	35,753
2025-08-05	0.490	0.504	0.488	0.495	0.495	158,707
2025-08-04	0.484	0.491	0.482	0.489	0.489	115,125
2025-08-01	0.518	0.518	0.485	0.486	0.486	167,060
2025-07-31	0.519	0.519	0.502	0.503	0.503	113,564
2025-07-30	0.520	0.530	0.514	0.519	0.519	152,925
2025-07-29	0.504	0.540	0.502	0.515	0.515	313,976
2025-07-28	0.501	0.506	0.500	0.504	0.504	112,501
2025-07-25	0.504	0.509	0.498	0.506	0.506	105,878
2025-07-24	0.499	0.509	0.499	0.504	0.504	98,525
2025-07-23	0.493	0.499	0.481	0.499	0.499	159,789
2025-07-22	0.488	0.493	0.485	0.493	0.493	106,724
2025-07-21	0.490	0.493	0.488	0.488	0.488	77,232
2025-07-18	0.493	0.494	0.488	0.492	0.492	65,824
2025-07-17	0.498	0.498	0.489	0.494	0.494	101,574
2025-07-16	0.490	0.502	0.490	0.498	0.498	102,048
2025-07-15	0.486	0.495	0.486	0.493	0.493	115,459
2025-07-14	0.496	0.497	0.482	0.488	0.488	189,258
2025-07-11	0.510	0.510	0.480	0.497	0.497	441,465
2025-07-10	0.530	0.530	0.502	0.502	0.502	328,155
2025-07-09	0.570	0.570	0.531	0.531	0.531	931,679
2025-07-08	0.513	0.520	0.500	0.515	0.515	163,768
2025-07-07	0.530	0.543	0.514	0.514	0.514	367,993
2025-07-04	0.518	0.529	0.510	0.529	0.529	111,112
2025-07-03	0.520	0.520	0.506	0.515	0.515	114,231
2025-07-02	0.520	0.529	0.509	0.521	0.521	97,289
2025-07-01	0.528	0.535	0.505	0.520	0.520	221,011
2025-06-30	0.493	0.534	0.490	0.528	0.528	364,392
2025-06-27	0.480	0.494	0.478	0.488	0.488	118,065
2025-06-26	0.483	0.490	0.475	0.477	0.477	113,339
2025-06-25	0.492	0.508	0.482	0.485	0.485	116,905
2025-06-24	0.471	0.499	0.470	0.492	0.492	159,694
2025-06-23	0.484	0.486	0.464	0.466	0.466	302,744
2025-06-20	0.490	0.499	0.482	0.488	0.488	137,745
2025-06-19	0.500	0.507	0.487	0.490	0.490	134,821
2025-06-18	0.511	0.511	0.497	0.497	0.497	166,882
2025-06-17	0.505	0.525	0.500	0.511	0.511	149,711
2025-06-16	0.502	0.516	0.493	0.505	0.505	298,856
2025-06-13	0.525	0.528	0.505	0.505	0.505	312,772
2025-06-12	0.530	0.537	0.523	0.529	0.529	134,960
2025-06-11	0.530	0.539	0.526	0.530	0.530	163,708
2025-06-10	0.526	0.543	0.518	0.533	0.533	195,769
2025-06-09	0.525	0.534	0.525	0.529	0.529	127,759
2025-06-06	0.530	0.530	0.520	0.529	0.529	235,718
2025-06-05	0.548	0.548	0.526	0.536	0.536	308,956
2025-06-04	0.549	0.552	0.541	0.549	0.549	136,890
2025-06-03	0.560	0.560	0.538	0.549	0.549	154,730
2025-06-02	0.554	0.584	0.531	0.560	0.560	495,977
2025-05-30	0.520	0.570	0.520	0.554	0.554	450,959
2025-05-29	0.530	0.530	0.480	0.517	0.517	346,267
2025-05-28	0.555	0.555	0.526	0.530	0.530	251,970
2025-05-27	0.550	0.570	0.540	0.551	0.551	294,760
2025-05-26	0.534	0.560	0.530	0.548	0.548	277,714

← NewerPage 6 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.