Fermentalg SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-11-28	0.338	0.340	0.320	0.320	0.320	225,172
2024-11-27	0.351	0.352	0.336	0.336	0.336	140,178
2024-11-26	0.364	0.385	0.343	0.351	0.351	365,488
2024-11-25	0.357	0.389	0.350	0.363	0.363	688,353
2024-11-22	0.301	0.343	0.296	0.335	0.335	508,526
2024-11-21	0.297	0.300	0.294	0.295	0.295	54,641
2024-11-20	0.297	0.304	0.296	0.297	0.297	35,045
2024-11-19	0.306	0.308	0.297	0.297	0.297	60,489
2024-11-18	0.309	0.320	0.307	0.307	0.307	53,764
2024-11-15	0.299	0.309	0.299	0.309	0.309	41,606
2024-11-14	0.299	0.300	0.297	0.299	0.299	111,339
2024-11-13	0.305	0.305	0.293	0.297	0.297	110,275
2024-11-12	0.312	0.312	0.296	0.305	0.305	165,127
2024-11-11	0.327	0.327	0.315	0.315	0.315	96,841
2024-11-08	0.333	0.333	0.323	0.327	0.327	68,641
2024-11-07	0.340	0.341	0.332	0.335	0.335	96,701
2024-11-06	0.345	0.345	0.337	0.337	0.337	57,197
2024-11-05	0.348	0.348	0.336	0.345	0.345	87,779
2024-11-04	0.352	0.358	0.340	0.350	0.350	144,345
2024-11-01	0.353	0.358	0.352	0.354	0.354	50,667
2024-10-31	0.353	0.358	0.351	0.353	0.353	60,466
2024-10-30	0.352	0.355	0.350	0.354	0.354	56,816
2024-10-29	0.348	0.360	0.341	0.347	0.347	93,907
2024-10-28	0.353	0.353	0.342	0.348	0.348	32,473
2024-10-25	0.357	0.357	0.350	0.350	0.350	80,740
2024-10-24	0.357	0.364	0.354	0.357	0.357	62,791
2024-10-23	0.352	0.358	0.351	0.357	0.357	93,033
2024-10-22	0.344	0.360	0.341	0.352	0.352	138,636
2024-10-21	0.327	0.385	0.327	0.342	0.342	479,939
2024-10-18	0.333	0.336	0.325	0.326	0.326	148,312
2024-10-17	0.356	0.356	0.290	0.332	0.332	459,632
2024-10-16	0.370	0.370	0.350	0.360	0.360	404,397
2024-10-15	0.375	0.380	0.368	0.370	0.370	67,472
2024-10-14	0.378	0.380	0.354	0.372	0.372	230,863
2024-10-11	0.384	0.390	0.381	0.390	0.390	47,734
2024-10-10	0.394	0.394	0.381	0.384	0.384	56,672
2024-10-09	0.389	0.403	0.386	0.395	0.395	49,086
2024-10-08	0.392	0.392	0.380	0.385	0.385	151,232
2024-10-07	0.404	0.404	0.383	0.390	0.390	182,224
2024-10-04	0.420	0.437	0.403	0.406	0.406	371,598
2024-10-03	0.406	0.412	0.396	0.406	0.406	53,688
2024-10-02	0.398	0.406	0.385	0.405	0.405	96,944
2024-10-01	0.411	0.412	0.385	0.391	0.391	194,548
2024-09-30	0.421	0.423	0.403	0.412	0.412	89,072
2024-09-27	0.401	0.436	0.400	0.420	0.420	303,819
2024-09-26	0.381	0.413	0.381	0.400	0.400	155,955
2024-09-25	0.387	0.393	0.378	0.381	0.381	112,645
2024-09-24	0.390	0.391	0.387	0.387	0.387	26,314
2024-09-23	0.382	0.390	0.382	0.390	0.390	95,879
2024-09-20	0.391	0.399	0.371	0.380	0.380	230,083
2024-09-19	0.409	0.409	0.394	0.396	0.396	213,187
2024-09-18	0.420	0.421	0.400	0.409	0.409	187,127
2024-09-17	0.418	0.436	0.418	0.423	0.423	104,122
2024-09-16	0.413	0.424	0.413	0.418	0.418	83,176
2024-09-13	0.428	0.432	0.420	0.421	0.421	53,737
2024-09-12	0.422	0.431	0.422	0.428	0.428	35,223

← NewerPage 9 of 22 · 1,288 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.