Fermentalg S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-02	0.433	0.478	0.433	0.475	0.475	1,390
2024-07-01	0.423	0.428	0.423	0.428	0.428	7
2024-06-28	0.420	0.420	0.420	0.420	0.420	2
2024-06-27	0.440	0.442	0.440	0.442	0.442	215
2024-06-26	0.438	0.445	0.438	0.445	0.445	4
2024-06-25	0.428	0.428	0.428	0.428	0.428	2
2024-06-24	0.437	0.437	0.425	0.425	0.425	7
2024-06-21	0.455	0.455	0.455	0.455	0.455	2
2024-06-20	0.394	0.442	0.394	0.438	0.438	251
2024-06-19	0.400	0.400	0.396	0.396	0.396	88
2024-06-18	0.435	0.435	0.400	0.412	0.412	1,000,111
2024-06-17	0.415	0.460	0.415	0.455	0.455	20
2024-06-14	0.510	0.510	0.510	0.510	0.510	2
2024-06-13	0.527	0.528	0.512	0.512	0.512	11
2024-06-12	0.532	0.532	0.532	0.532	0.532	2
2024-06-11	0.530	0.530	0.530	0.530	0.530	2
2024-06-10	0.550	0.550	0.529	0.536	0.536	79
2024-06-07	0.565	0.565	0.565	0.565	0.565	22
2024-06-06	0.561	0.561	0.553	0.553	0.553	8
2024-06-05	0.578	0.578	0.564	0.564	0.564	22
2024-06-04	0.585	0.585	0.579	0.579	0.579	12
2024-06-03	0.584	0.585	0.584	0.585	0.585	6
2024-05-31	0.597	0.597	0.591	0.591	0.591	356
2024-05-30	0.580	0.580	0.580	0.580	0.580	2
2024-05-29	0.583	0.583	0.583	0.583	0.583	2
2024-05-28	0.602	0.602	0.602	0.602	0.602	2
2024-05-24	0.621	0.621	0.620	0.620	0.620	4
2024-05-23	0.574	0.574	0.574	0.574	0.574	2
2024-05-22	0.586	0.586	0.577	0.577	0.577	17
2024-05-21	0.598	0.598	0.598	0.598	0.598	2
2024-05-20	0.610	0.610	0.606	0.606	0.606	6
2024-05-17	0.601	0.638	0.601	0.607	0.607	227
2024-05-16	0.635	0.635	0.606	0.607	0.607	9
2024-05-15	0.620	0.650	0.620	0.625	0.625	1,492
2024-05-14	0.564	0.672	0.564	0.615	0.615	28,380
2024-05-13	0.504	0.512	0.504	0.512	0.512	6
2024-05-10	0.508	0.508	0.508	0.508	0.508	2
2024-05-09	0.517	0.517	0.517	0.517	0.517	2
2024-05-08	0.520	0.520	0.519	0.519	0.519	5
2024-05-07	0.520	0.520	0.505	0.511	0.511	384
2024-05-03	0.557	0.557	0.535	0.535	0.535	9
2024-05-02	0.565	0.565	0.565	0.565	0.565	4
2024-04-30	0.573	0.573	0.573	0.573	0.573	24
2024-04-29	0.578	0.583	0.578	0.583	0.583	6
2024-04-26	0.588	0.588	0.575	0.575	0.575	36
2024-04-25	0.560	0.560	0.560	0.560	0.560	2
2024-04-24	0.587	0.587	0.574	0.574	0.574	24
2024-04-23	0.595	0.595	0.578	0.578	0.578	194
2024-04-22	0.588	0.595	0.588	0.595	0.595	9
2024-04-19	0.616	0.616	0.597	0.597	0.597	8
2024-04-18	0.590	0.597	0.590	0.597	0.597	17
2024-04-17	0.550	0.573	0.550	0.573	0.573	511
2024-04-16	0.570	0.590	0.547	0.557	0.557	1,552
2024-04-15	0.610	0.610	0.610	0.610	0.610	7
2024-04-12	0.620	0.620	0.620	0.620	0.620	2
2024-04-11	0.628	0.628	0.609	0.610	0.610	3,762
2024-04-10	0.610	0.611	0.610	0.611	0.611	4
2024-04-09	0.619	0.619	0.610	0.610	0.610	254
2024-04-08	0.624	0.626	0.616	0.616	0.616	28
2024-04-05	0.614	0.629	0.612	0.629	0.629	112

← NewerPage 10 of 17 · 986 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.