Fermentalg SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.534	0.550	0.530	0.539	0.539	286,157
2025-05-22	0.552	0.560	0.518	0.528	0.528	693,123
2025-05-21	0.570	0.580	0.544	0.560	0.560	580,361
2025-05-20	0.600	0.600	0.580	0.584	0.584	300,645
2025-05-19	0.588	0.612	0.586	0.597	0.597	270,630
2025-05-16	0.594	0.599	0.563	0.592	0.592	306,233
2025-05-15	0.594	0.610	0.580	0.598	0.598	521,094
2025-05-14	0.600	0.618	0.556	0.594	0.594	751,741
2025-05-13	0.621	0.645	0.586	0.600	0.600	1,154,890
2025-05-12	0.630	0.730	0.600	0.620	0.620	4,274,564
2025-05-09	0.570	0.580	0.540	0.574	0.574	1,188,983
2025-05-08	0.496	0.580	0.490	0.577	0.577	1,535,342
2025-05-07	0.460	0.542	0.457	0.506	0.506	2,293,232
2025-05-06	0.432	0.454	0.432	0.452	0.452	334,263
2025-05-05	0.438	0.458	0.425	0.436	0.436	425,458
2025-05-02	0.440	0.440	0.433	0.440	0.440	331,283
2025-04-30	0.437	0.461	0.425	0.440	0.440	982,070
2025-04-29	0.395	0.460	0.390	0.435	0.435	831,157
2025-04-28	0.420	0.424	0.395	0.399	0.399	419,930
2025-04-25	0.430	0.430	0.388	0.416	0.416	720,315
2025-04-24	0.448	0.493	0.404	0.418	0.418	2,251,757
2025-04-23	0.340	0.440	0.330	0.420	0.420	2,640,069
2025-04-22	0.320	0.320	0.313	0.318	0.318	96,982
2025-04-17	0.320	0.329	0.318	0.323	0.323	168,640
2025-04-16	0.336	0.336	0.324	0.325	0.325	125,833
2025-04-15	0.321	0.335	0.321	0.334	0.334	137,926
2025-04-14	0.316	0.340	0.316	0.325	0.325	413,504
2025-04-11	0.300	0.356	0.300	0.324	0.324	764,743
2025-04-10	0.350	0.358	0.326	0.326	0.326	372,519
2025-04-09	0.311	0.312	0.300	0.301	0.301	135,515
2025-04-08	0.300	0.324	0.294	0.310	0.310	200,779
2025-04-07	0.316	0.316	0.260	0.297	0.297	919,320
2025-04-04	0.345	0.346	0.322	0.324	0.324	259,571
2025-04-03	0.355	0.364	0.335	0.343	0.343	289,479
2025-04-02	0.369	0.390	0.358	0.364	0.364	464,402
2025-04-01	0.350	0.364	0.350	0.350	0.350	178,397
2025-03-31	0.355	0.359	0.351	0.353	0.353	89,545
2025-03-28	0.355	0.360	0.355	0.355	0.355	62,404
2025-03-27	0.379	0.379	0.350	0.360	0.360	200,032
2025-03-26	0.367	0.374	0.348	0.350	0.350	495,590
2025-03-25	0.376	0.376	0.371	0.372	0.372	108,987
2025-03-24	0.397	0.397	0.372	0.376	0.376	130,470
2025-03-21	0.394	0.394	0.370	0.386	0.386	215,588
2025-03-20	0.390	0.396	0.389	0.394	0.394	65,229
2025-03-19	0.389	0.390	0.386	0.390	0.390	58,669
2025-03-18	0.398	0.398	0.384	0.387	0.387	91,244
2025-03-17	0.388	0.398	0.388	0.398	0.398	91,065
2025-03-14	0.395	0.398	0.386	0.388	0.388	127,641
2025-03-13	0.372	0.409	0.371	0.398	0.398	340,784
2025-03-12	0.366	0.372	0.365	0.371	0.371	150,467
2025-03-11	0.370	0.370	0.366	0.367	0.367	95,857
2025-03-10	0.373	0.373	0.366	0.366	0.366	106,030
2025-03-07	0.379	0.379	0.367	0.372	0.372	106,272
2025-03-06	0.365	0.379	0.365	0.370	0.370	86,058
2025-03-05	0.373	0.379	0.364	0.365	0.365	304,967
2025-03-04	0.383	0.383	0.371	0.378	0.378	168,946
2025-03-03	0.390	0.392	0.381	0.388	0.388	85,218
2025-02-28	0.377	0.393	0.377	0.384	0.384	137,238
2025-02-27	0.372	0.379	0.371	0.375	0.375	136,665
2025-02-26	0.383	0.383	0.371	0.373	0.373	128,984

← NewerPage 7 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.