Fermentalg S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	0.655	0.655	0.655	0.655	0.655	123
2023-07-20	0.645	0.660	0.640	0.656	0.656	8,621
2023-07-19	0.752	0.752	0.750	0.750	0.750	800
2023-07-13	0.740	0.740	0.740	0.740	0.740	185
2023-07-11	0.748	0.748	0.748	0.748	0.748	416
2023-07-10	0.705	0.705	0.702	0.702	0.702	6,000
2023-07-04	0.715	0.715	0.715	0.715	0.715	600
2023-06-28	0.745	0.745	0.745	0.745	0.745	150
2023-06-27	0.749	0.750	0.749	0.750	0.750	7,000
2023-06-26	0.728	0.728	0.728	0.728	0.728	9,802
2023-06-23	0.774	0.774	0.774	0.774	0.774	12,810
2023-06-19	0.833	0.833	0.833	0.833	0.833	500
2023-06-13	0.795	0.795	0.790	0.790	0.790	9,199
2023-06-08	0.797	0.797	0.797	0.797	0.797	900
2023-06-06	0.798	0.798	0.794	0.794	0.794	420
2023-06-05	0.794	0.795	0.786	0.790	0.790	1,855
2023-05-31	0.781	0.781	0.781	0.781	0.781	86
2023-05-30	0.788	0.788	0.788	0.788	0.788	60
2023-05-26	0.774	0.774	0.774	0.774	0.774	500
2023-05-22	0.817	0.821	0.817	0.818	0.818	2,900
2023-05-19	0.810	0.810	0.810	0.810	0.810	3,498
2023-05-17	0.813	0.814	0.813	0.813	0.813	2,000
2023-05-15	0.859	0.859	0.837	0.837	0.837	1,356
2023-05-12	0.850	0.850	0.850	0.850	0.850	100
2023-05-11	0.797	0.892	0.795	0.880	0.880	15,212
2023-05-10	1.026	1.038	0.929	0.961	0.961	8,558
2023-05-09	0.868	0.985	0.868	0.970	0.970	20,884
2023-05-05	0.805	0.855	0.791	0.855	0.855	7,314
2023-05-04	0.830	0.830	0.830	0.830	0.830	486
2023-05-02	0.904	0.904	0.904	0.904	0.904	862
2023-04-28	0.936	0.936	0.936	0.936	0.936	250
2023-04-27	0.948	0.948	0.948	0.948	0.948	11
2023-04-26	0.931	0.950	0.931	0.950	0.950	3,482
2023-04-25	1.000	1.000	1.000	1.000	1.000	1,000
2023-04-24	0.926	0.926	0.926	0.926	0.926	10
2023-04-20	0.964	0.964	0.964	0.964	0.964	910
2023-04-17	0.999	0.999	0.999	0.999	0.999	57
2023-04-12	0.938	0.952	0.923	0.946	0.946	16,411
2023-04-06	1.052	1.052	1.026	1.026	1.026	18,512
2023-04-05	1.110	1.110	1.108	1.108	1.108	644
2023-04-04	1.112	1.122	1.092	1.092	1.092	8,688
2023-04-03	1.136	1.136	1.108	1.108	1.108	4,071
2023-03-28	1.088	1.130	1.088	1.130	1.130	758
2023-03-27	1.121	1.121	1.096	1.096	1.096	214
2023-03-24	1.199	1.200	1.181	1.181	1.181	57
2023-03-23	1.294	1.294	1.294	1.294	1.294	100
2023-03-17	1.318	1.318	1.318	1.318	1.318	50
2023-03-16	1.368	1.368	1.368	1.368	1.368	50
2023-03-15	1.370	1.370	1.362	1.362	1.362	1,561
2023-03-14	1.513	1.513	1.513	1.513	1.513	486
2023-03-13	1.506	1.506	1.506	1.506	1.506	10
2023-03-06	1.528	1.528	1.526	1.526	1.526	30
2023-03-02	1.518	1.518	1.518	1.518	1.518	2
2023-03-01	1.522	1.530	1.522	1.530	1.530	2,164
2023-02-28	1.524	1.524	1.524	1.524	1.524	7
2023-02-27	1.524	1.524	1.524	1.524	1.524	1,464
2023-02-23	1.521	1.521	1.521	1.521	1.521	40
2023-02-22	1.520	1.520	1.516	1.516	1.516	4,154
2023-02-21	1.528	1.535	1.528	1.535	1.535	5,035
2023-02-20	1.537	1.554	1.529	1.547	1.547	2,496

← NewerPage 13 of 17 · 990 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.