Fermentalg S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-16 | 1.569 | 1.569 | 1.556 | 1.556 | 1.556 | 22 |
| 2023-02-14 | 1.522 | 1.522 | 1.522 | 1.522 | 1.522 | 326 |
| 2023-02-10 | 1.519 | 1.519 | 1.517 | 1.517 | 1.517 | 716 |
| 2023-02-09 | 1.527 | 1.527 | 1.527 | 1.527 | 1.527 | 50 |
| 2023-02-02 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 10 |
| 2023-02-01 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 500 |
| 2023-01-31 | 1.532 | 1.532 | 1.532 | 1.532 | 1.532 | 421 |
| 2023-01-30 | 1.533 | 1.533 | 1.533 | 1.533 | 1.533 | 148 |
| 2023-01-27 | 1.529 | 1.529 | 1.529 | 1.529 | 1.529 | 245 |
| 2023-01-24 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 65 |
| 2023-01-23 | 1.528 | 1.528 | 1.528 | 1.528 | 1.528 | 40 |
| 2023-01-20 | 1.535 | 1.535 | 1.535 | 1.535 | 1.535 | 1,424 |
| 2023-01-18 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 443 |
| 2023-01-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 50 |
| 2023-01-12 | 1.602 | 1.602 | 1.602 | 1.602 | 1.602 | 1,500 |
| 2023-01-10 | 1.605 | 1.605 | 1.605 | 1.605 | 1.605 | 3,919 |
| 2023-01-09 | 1.587 | 1.587 | 1.587 | 1.587 | 1.587 | 129 |
| 2022-12-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 46 |
| 2022-12-19 | 1.570 | 1.570 | 1.564 | 1.564 | 1.564 | 2,319 |
| 2022-12-15 | 1.586 | 1.586 | 1.586 | 1.586 | 1.586 | 385 |
| 2022-12-13 | 1.576 | 1.576 | 1.572 | 1.572 | 1.572 | 343 |
| 2022-12-12 | 1.574 | 1.580 | 1.574 | 1.580 | 1.580 | 1,286 |
| 2022-12-08 | 1.595 | 1.595 | 1.586 | 1.586 | 1.586 | 394 |
| 2022-12-05 | 1.623 | 1.623 | 1.622 | 1.622 | 1.622 | 1,988 |
| 2022-11-29 | 1.617 | 1.617 | 1.617 | 1.617 | 1.617 | 50 |
| 2022-11-28 | 1.673 | 1.673 | 1.673 | 1.673 | 1.673 | 66 |
| 2022-11-22 | 1.578 | 1.578 | 1.578 | 1.578 | 1.578 | 100 |
| 2022-11-14 | 1.686 | 1.686 | 1.686 | 1.686 | 1.686 | 98 |
| 2022-11-10 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 320 |
| 2022-11-08 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 64 |
| 2022-10-28 | 1.727 | 1.727 | 1.727 | 1.727 | 1.727 | 37 |
| 2022-10-25 | 1.734 | 1.734 | 1.734 | 1.734 | 1.734 | 25 |
| 2022-10-21 | 1.552 | 1.552 | 1.552 | 1.552 | 1.552 | 4,000 |
| 2022-10-11 | 1.519 | 1.519 | 1.519 | 1.519 | 1.519 | 1,000 |
| 2022-10-05 | 1.571 | 1.571 | 1.571 | 1.571 | 1.571 | 40 |
| 2022-10-04 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 5,000 |
| 2022-10-03 | 1.520 | 1.554 | 1.520 | 1.554 | 1.554 | 1,166 |
| 2022-09-30 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 450 |
| 2022-09-29 | 1.665 | 1.709 | 1.665 | 1.709 | 1.709 | 2,650 |
| 2022-09-22 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 75 |
| 2022-09-21 | 2.122 | 2.200 | 2.122 | 2.200 | 2.200 | 1,567 |
| 2022-09-20 | 2.262 | 2.262 | 2.262 | 2.262 | 2.262 | 1,000 |
| 2022-09-14 | 2.508 | 2.508 | 2.508 | 2.508 | 2.508 | 80 |
| 2022-09-12 | 2.634 | 2.634 | 2.634 | 2.634 | 2.634 | 20 |
| 2022-09-06 | 2.518 | 2.568 | 2.518 | 2.560 | 2.560 | 1,937 |
| 2022-09-02 | 2.544 | 2.580 | 2.544 | 2.580 | 2.580 | 1,646 |
| 2022-09-01 | 2.368 | 2.532 | 2.368 | 2.532 | 2.532 | 2,581 |
| 2022-08-30 | 2.378 | 2.378 | 2.378 | 2.378 | 2.378 | 341 |
| 2022-08-24 | 2.546 | 2.546 | 2.546 | 2.546 | 2.546 | 500 |
| 2022-08-23 | 2.574 | 2.620 | 2.574 | 2.610 | 2.610 | 1,231 |
| 2022-08-22 | 2.646 | 2.646 | 2.578 | 2.588 | 2.588 | 1,589 |
| 2022-08-19 | 2.496 | 2.496 | 2.496 | 2.496 | 2.496 | 543 |
| 2022-08-18 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 98 |
| 2022-08-16 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 1 |
| 2022-08-12 | 2.578 | 2.578 | 2.578 | 2.578 | 2.578 | 1,549 |
| 2022-08-11 | 2.394 | 2.528 | 2.394 | 2.482 | 2.482 | 1,260 |
| 2022-08-09 | 2.356 | 2.356 | 2.356 | 2.356 | 2.356 | 1,900 |
| 2022-08-08 | 2.350 | 2.380 | 2.350 | 2.378 | 2.378 | 3,457 |
| 2022-08-05 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | 4,000 |
| 2022-08-03 | 2.218 | 2.218 | 2.218 | 2.218 | 2.218 | 2,354 |
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.