Fermentalg S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-04	0.630	0.665	0.611	0.620	0.620	539
2024-04-03	0.728	0.728	0.720	0.720	0.720	28
2024-04-02	0.700	0.740	0.700	0.723	0.723	144
2024-03-28	0.675	0.693	0.675	0.689	0.689	200
2024-03-27	0.636	0.657	0.630	0.654	0.654	106
2024-03-26	0.619	0.634	0.619	0.634	0.634	216
2024-03-25	0.645	0.645	0.637	0.637	0.637	18
2024-03-22	0.650	0.658	0.645	0.658	0.658	17
2024-03-21	0.638	0.646	0.638	0.642	0.642	1,011
2024-03-20	0.660	0.660	0.631	0.646	0.646	885
2024-03-19	0.611	0.674	0.611	0.665	0.665	104
2024-03-18	0.616	0.616	0.602	0.602	0.602	260
2024-03-15	0.639	0.639	0.616	0.616	0.616	747
2024-03-14	0.560	0.626	0.560	0.626	0.626	197
2024-03-13	0.539	0.561	0.539	0.556	0.556	329
2024-03-12	0.541	0.553	0.539	0.539	0.539	1,589
2024-03-11	0.568	0.568	0.548	0.548	0.548	484
2024-03-08	0.538	0.579	0.538	0.578	0.578	1,026
2024-03-07	0.560	0.560	0.542	0.542	0.542	1,175
2024-03-06	0.508	0.589	0.508	0.589	0.589	2,939
2024-03-05	0.556	0.557	0.510	0.510	0.510	1,549
2024-03-04	0.569	0.569	0.536	0.557	0.557	4,827
2024-03-01	0.598	0.609	0.564	0.569	0.569	1,599
2024-02-29	0.520	0.596	0.514	0.522	0.522	8,843
2024-02-28	0.647	0.647	0.499	0.559	0.559	3,078
2024-02-27	0.682	0.682	0.648	0.648	0.648	1,984
2024-02-26	0.714	0.714	0.682	0.682	0.682	4,918
2024-02-23	0.696	0.700	0.696	0.700	0.700	533
2024-02-22	0.682	0.695	0.682	0.682	0.682	3,199
2024-02-21	0.734	0.734	0.700	0.700	0.700	1,397
2024-02-20	0.754	0.754	0.641	0.737	0.737	2,293
2024-02-19	0.808	0.808	0.764	0.784	0.784	14,428
2024-02-16	0.930	0.933	0.869	0.869	0.869	1,062
2024-02-15	0.840	0.950	0.840	0.931	0.931	25,197
2024-02-14	0.921	0.962	0.860	0.899	0.899	30,677
2024-02-13	0.869	0.978	0.862	0.923	0.923	23,734
2024-02-12	0.826	0.909	0.802	0.890	0.890	11,193
2024-02-09	0.710	0.833	0.710	0.744	0.744	16,279
2024-02-08	0.715	0.726	0.625	0.668	0.668	34,576
2024-02-07	0.834	0.837	0.722	0.772	0.772	46,816
2024-02-06	0.930	0.933	0.763	0.858	0.858	26,238
2024-02-05	0.795	0.989	0.740	0.928	0.928	40,779
2024-02-02	0.690	0.785	0.651	0.785	0.785	2,043
2024-02-01	0.560	0.679	0.545	0.627	0.627	35,795
2024-01-31	0.450	0.566	0.450	0.482	0.482	31,516
2024-01-30	0.494	0.503	0.460	0.463	0.463	8,513
2024-01-29	0.405	0.488	0.404	0.486	0.486	6,431
2024-01-26	0.429	0.439	0.396	0.406	0.406	4,408
2024-01-25	0.375	0.375	0.372	0.372	0.372	2,891
2024-01-24	0.380	0.388	0.358	0.376	0.376	1,611
2024-01-23	0.409	0.422	0.367	0.380	0.380	7,682
2024-01-22	0.356	0.450	0.356	0.418	0.418	48,415
2024-01-19	0.300	0.339	0.300	0.326	0.326	25,692
2024-01-18	0.279	0.295	0.279	0.295	0.295	23,338
2024-01-16	0.280	0.280	0.280	0.280	0.280	100
2024-01-10	0.290	0.290	0.288	0.288	0.288	4,811
2024-01-09	0.285	0.290	0.285	0.290	0.290	19,706
2024-01-08	0.282	0.287	0.282	0.287	0.287	3,743
2024-01-05	0.295	0.298	0.295	0.298	0.298	8,370
2024-01-04	0.275	0.275	0.275	0.275	0.275	8,476

← NewerPage 11 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.