Fermentalg S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.240	2.278	2.240	2.278	2.278	640
2022-07-22	2.360	2.360	2.360	2.360	2.360	500
2022-07-18	2.126	2.188	2.126	2.188	2.188	1,033
2022-07-12	2.104	2.104	2.104	2.104	2.104	726
2022-07-07	2.058	2.058	2.058	2.058	2.058	140
2022-07-06	2.080	2.080	2.080	2.080	2.080	23
2022-06-21	2.376	2.376	2.376	2.376	2.376	109
2022-06-15	2.304	2.304	2.304	2.304	2.304	217
2022-06-13	2.310	2.340	2.300	2.340	2.340	1,248
2022-06-10	2.454	2.454	2.454	2.454	2.454	51
2022-06-07	2.474	2.474	2.474	2.474	2.474	571
2022-05-27	2.500	2.500	2.500	2.500	2.500	473
2022-05-24	2.494	2.494	2.494	2.494	2.494	958
2022-05-23	2.554	2.554	2.554	2.554	2.554	1,172
2022-05-20	2.638	2.638	2.638	2.638	2.638	1,500
2022-05-19	2.540	2.585	2.540	2.585	2.585	1,984
2022-05-18	2.538	2.538	2.538	2.538	2.538	1,243
2022-05-17	2.552	2.552	2.552	2.552	2.552	402
2022-05-16	2.470	2.470	2.470	2.470	2.470	378
2022-05-13	2.476	2.476	2.476	2.476	2.476	127
2022-05-12	2.512	2.512	2.465	2.465	2.465	1,976
2022-05-11	2.732	2.732	2.648	2.648	2.648	3,858
2022-05-10	2.684	2.700	2.650	2.650	2.650	1,344
2022-05-09	2.606	2.606	2.606	2.606	2.606	484
2022-04-28	2.770	2.770	2.770	2.770	2.770	9
2022-04-27	2.720	2.747	2.720	2.747	2.747	1,450
2022-04-26	2.800	2.800	2.728	2.728	2.728	1,338
2022-04-25	2.738	2.738	2.726	2.726	2.726	1,041
2022-04-22	2.820	2.820	2.820	2.820	2.820	627
2022-04-21	2.870	2.902	2.836	2.865	2.865	2,880
2022-04-20	2.842	2.842	2.842	2.842	2.842	3
2022-04-19	2.788	2.866	2.788	2.830	2.830	1,740
2022-04-14	2.708	2.713	2.706	2.712	2.712	294
2022-04-13	2.734	2.734	2.734	2.734	2.734	6
2022-04-12	2.702	2.702	2.702	2.702	2.702	412
2022-04-11	2.732	2.744	2.732	2.744	2.744	2,713
2022-04-08	2.690	2.690	2.610	2.610	2.610	923
2022-04-06	2.926	2.926	2.832	2.832	2.832	830
2022-04-05	2.820	2.820	2.820	2.820	2.820	20
2022-04-01	2.730	2.764	2.726	2.738	2.738	1,695
2022-03-31	2.725	2.765	2.700	2.730	2.730	5,473
2022-03-30	2.640	2.720	2.618	2.618	2.618	1,372
2022-03-29	2.485	2.560	2.485	2.560	2.560	3
2022-03-28	2.465	2.465	2.465	2.465	2.465	831
2022-03-25	2.470	2.495	2.470	2.478	2.478	4,746
2022-03-24	2.495	2.495	2.495	2.495	2.495	996
2022-03-23	2.525	2.525	2.490	2.500	2.500	538
2022-03-22	2.515	2.530	2.515	2.525	2.525	6,908
2022-03-21	2.505	2.527	2.505	2.527	2.527	753
2022-03-18	2.530	2.530	2.490	2.505	2.505	390
2022-03-17	2.565	2.565	2.515	2.550	2.550	2,559
2022-03-16	2.410	2.500	2.410	2.485	2.485	19,898
2022-03-15	2.370	2.370	2.340	2.340	2.340	3,994
2022-03-14	2.370	2.400	2.355	2.355	2.355	9,848
2022-03-11	2.275	2.340	2.275	2.320	2.320	9,134
2022-03-10	2.270	2.270	2.225	2.225	2.225	9,002
2022-03-09	2.290	2.290	2.250	2.250	2.250	4,369
2022-03-08	2.200	2.255	2.155	2.175	2.175	2,015
2022-03-07	2.070	2.215	2.055	2.144	2.144	11,799
2022-03-04	2.325	2.343	2.325	2.343	2.343	3,633

← NewerPage 15 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.