Fermentalg SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.385	0.387	0.380	0.384	0.384	193,006
2025-02-24	0.390	0.393	0.386	0.388	0.388	82,802
2025-02-21	0.393	0.393	0.386	0.390	0.390	131,749
2025-02-20	0.397	0.398	0.388	0.393	0.393	209,140
2025-02-19	0.417	0.417	0.400	0.402	0.402	190,007
2025-02-18	0.410	0.418	0.404	0.415	0.415	241,311
2025-02-17	0.400	0.406	0.398	0.402	0.402	133,627
2025-02-14	0.405	0.410	0.395	0.399	0.399	355,777
2025-02-13	0.406	0.411	0.391	0.392	0.392	320,122
2025-02-12	0.382	0.420	0.381	0.400	0.400	1,009,629
2025-02-11	0.380	0.383	0.378	0.380	0.380	196,119
2025-02-10	0.372	0.375	0.368	0.373	0.373	153,499
2025-02-07	0.376	0.376	0.372	0.373	0.373	113,010
2025-02-06	0.374	0.390	0.374	0.375	0.375	216,440
2025-02-05	0.374	0.374	0.370	0.370	0.370	75,779
2025-02-04	0.373	0.379	0.372	0.374	0.374	114,118
2025-02-03	0.382	0.383	0.370	0.374	0.374	93,224
2025-01-31	0.379	0.392	0.379	0.384	0.384	122,094
2025-01-30	0.377	0.380	0.374	0.379	0.379	171,121
2025-01-29	0.388	0.392	0.370	0.376	0.376	134,787
2025-01-28	0.387	0.397	0.385	0.389	0.389	122,849
2025-01-27	0.400	0.400	0.387	0.387	0.387	163,027
2025-01-24	0.360	0.429	0.354	0.389	0.389	740,220
2025-01-23	0.360	0.363	0.360	0.360	0.360	104,789
2025-01-22	0.368	0.370	0.354	0.358	0.358	160,625
2025-01-21	0.366	0.371	0.363	0.368	0.368	131,766
2025-01-20	0.388	0.391	0.370	0.371	0.371	246,633
2025-01-17	0.389	0.390	0.381	0.390	0.390	128,509
2025-01-16	0.389	0.393	0.387	0.390	0.390	109,120
2025-01-15	0.410	0.435	0.381	0.389	0.389	612,292
2025-01-14	0.419	0.419	0.390	0.405	0.405	393,532
2025-01-13	0.440	0.444	0.406	0.409	0.409	460,185
2025-01-10	0.410	0.440	0.410	0.438	0.438	378,139
2025-01-09	0.410	0.414	0.405	0.410	0.410	209,731
2025-01-08	0.419	0.421	0.406	0.410	0.410	250,726
2025-01-07	0.396	0.428	0.396	0.421	0.421	1,015,069
2025-01-06	0.378	0.399	0.370	0.391	0.391	533,422
2025-01-03	0.352	0.376	0.352	0.365	0.365	199,956
2025-01-02	0.342	0.355	0.342	0.352	0.352	95,250
2024-12-31	0.340	0.346	0.340	0.341	0.341	37,954
2024-12-30	0.333	0.348	0.333	0.339	0.339	150,320
2024-12-27	0.329	0.337	0.329	0.334	0.334	139,023
2024-12-24	0.327	0.336	0.327	0.330	0.330	63,446
2024-12-23	0.344	0.344	0.329	0.336	0.336	181,022
2024-12-20	0.348	0.350	0.342	0.346	0.346	71,838
2024-12-19	0.350	0.358	0.350	0.350	0.350	73,513
2024-12-18	0.356	0.360	0.351	0.357	0.357	65,165
2024-12-17	0.361	0.361	0.350	0.356	0.356	76,396
2024-12-16	0.363	0.380	0.355	0.361	0.361	406,394
2024-12-13	0.340	0.348	0.340	0.348	0.348	74,635
2024-12-12	0.340	0.345	0.340	0.344	0.344	62,946
2024-12-11	0.340	0.345	0.336	0.340	0.340	92,391
2024-12-10	0.350	0.350	0.335	0.340	0.340	104,539
2024-12-09	0.337	0.352	0.330	0.346	0.346	173,652
2024-12-06	0.332	0.343	0.330	0.337	0.337	144,384
2024-12-05	0.320	0.345	0.320	0.331	0.331	374,778
2024-12-04	0.312	0.318	0.310	0.316	0.316	35,451
2024-12-03	0.325	0.325	0.305	0.316	0.316	166,412
2024-12-02	0.315	0.320	0.303	0.303	0.303	123,583
2024-11-29	0.320	0.320	0.314	0.316	0.316	55,340

← NewerPage 8 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.