Fermentalg S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 2.560 | 2.595 | 2.505 | 2.510 | 2.510 | 2,899 |
| 2022-03-02 | 2.520 | 2.560 | 2.490 | 2.531 | 2.531 | 1,158 |
| 2022-03-01 | 2.540 | 2.550 | 2.520 | 2.550 | 2.550 | 259 |
| 2022-02-28 | 2.500 | 2.590 | 2.490 | 2.490 | 2.490 | 777 |
| 2022-02-25 | 2.450 | 2.570 | 2.450 | 2.545 | 2.545 | 114 |
| 2022-02-24 | 2.310 | 2.413 | 2.250 | 2.413 | 2.413 | 38,729 |
| 2022-02-23 | 2.640 | 2.677 | 2.640 | 2.677 | 2.677 | 1,408 |
| 2022-02-22 | 2.605 | 2.740 | 2.600 | 2.691 | 2.691 | 6,792 |
| 2022-02-21 | 2.625 | 2.630 | 2.610 | 2.630 | 2.630 | 382 |
| 2022-02-18 | 2.740 | 2.765 | 2.720 | 2.747 | 2.747 | 4,293 |
| 2022-02-17 | 2.776 | 2.776 | 2.776 | 2.776 | 2.776 | 3,176 |
| 2022-02-16 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 239 |
| 2022-02-15 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 800 |
| 2022-02-14 | 2.630 | 2.730 | 2.630 | 2.730 | 2.730 | 1,628 |
| 2022-02-11 | 2.800 | 2.800 | 2.797 | 2.797 | 2.797 | 1,974 |
| 2022-02-10 | 2.860 | 2.860 | 2.835 | 2.835 | 2.835 | 111 |
| 2022-02-09 | 2.835 | 2.835 | 2.835 | 2.835 | 2.835 | 307 |
| 2022-02-08 | 2.795 | 2.800 | 2.795 | 2.800 | 2.800 | 2,744 |
| 2022-02-07 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 296 |
| 2022-02-04 | 2.790 | 2.790 | 2.775 | 2.775 | 2.775 | 202 |
| 2022-02-02 | 2.850 | 2.890 | 2.834 | 2.834 | 2.834 | 34,706 |
| 2022-02-01 | 2.880 | 2.880 | 2.845 | 2.845 | 2.845 | 1,015 |
| 2022-01-31 | 2.828 | 2.828 | 2.828 | 2.828 | 2.828 | 1,156 |
| 2022-01-28 | 2.905 | 3.053 | 2.849 | 2.849 | 2.849 | 4,578 |
| 2022-01-27 | 2.899 | 2.899 | 2.899 | 2.899 | 2.899 | 4,035 |
| 2022-01-26 | 2.830 | 2.915 | 2.830 | 2.841 | 2.841 | 2,948 |
| 2022-01-25 | 2.815 | 2.880 | 2.760 | 2.803 | 2.803 | 16,948 |
| 2022-01-24 | 2.930 | 2.930 | 2.725 | 2.757 | 2.757 | 14,196 |
| 2022-01-21 | 2.995 | 3.000 | 2.985 | 2.985 | 2.985 | 1,509 |
| 2022-01-20 | 3.030 | 3.090 | 3.005 | 3.090 | 3.090 | 6,830 |
| 2022-01-19 | 3.060 | 3.070 | 3.000 | 3.020 | 3.020 | 9,012 |
| 2022-01-18 | 3.045 | 3.080 | 3.045 | 3.080 | 3.080 | 25 |
| 2022-01-17 | 2.990 | 3.060 | 2.990 | 3.060 | 3.060 | 119 |
| 2022-01-14 | 2.970 | 2.985 | 2.960 | 2.960 | 2.960 | 402 |
| 2022-01-13 | 3.025 | 3.025 | 2.990 | 2.995 | 2.995 | 5,619 |
| 2022-01-12 | 3.010 | 3.035 | 3.005 | 3.035 | 3.035 | 10 |
| 2022-01-10 | 2.995 | 2.995 | 2.955 | 2.965 | 2.965 | 1,536 |
| 2022-01-07 | 2.970 | 2.975 | 2.970 | 2.975 | 2.975 | 502 |
| 2022-01-06 | 3.055 | 3.060 | 3.030 | 3.030 | 3.030 | 2,635 |
| 2022-01-05 | 3.040 | 3.085 | 3.035 | 3.075 | 3.075 | 53 |
| 2022-01-04 | 3.140 | 3.150 | 3.060 | 3.060 | 3.060 | 1,813 |
| 2021-12-31 | 3.085 | 3.135 | 3.080 | 3.135 | 3.135 | 1,683 |
| 2021-12-30 | 3.000 | 3.050 | 2.995 | 3.045 | 3.045 | 112 |
| 2021-12-29 | 2.965 | 2.965 | 2.965 | 2.965 | 2.965 | 35 |
| 2021-12-24 | 2.940 | 2.940 | 2.930 | 2.930 | 2.930 | 3 |
| 2021-12-23 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 3 |
| 2021-12-22 | 2.965 | 2.965 | 2.955 | 2.965 | 2.965 | 860 |
| 2021-12-21 | 2.935 | 3.010 | 2.935 | 2.980 | 2.980 | 3,443 |
| 2021-12-20 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 435 |
| 2021-12-17 | 3.030 | 3.035 | 2.995 | 3.005 | 3.005 | 3,439 |
| 2021-12-16 | 3.025 | 3.100 | 3.020 | 3.030 | 3.030 | 7,574 |
| 2021-12-15 | 3.040 | 3.090 | 3.040 | 3.055 | 3.055 | 79 |
| 2021-12-14 | 3.025 | 3.025 | 3.015 | 3.020 | 3.020 | 4 |
| 2021-12-13 | 3.080 | 3.080 | 3.025 | 3.025 | 3.025 | 200 |
| 2021-12-10 | 3.065 | 3.075 | 3.065 | 3.065 | 3.065 | 5 |
| 2021-12-09 | 3.025 | 3.046 | 3.012 | 3.012 | 3.012 | 3,265 |
| 2021-12-08 | 3.110 | 3.125 | 3.075 | 3.086 | 3.086 | 1,934 |
| 2021-12-07 | 3.070 | 3.125 | 3.065 | 3.110 | 3.110 | 2,139 |
| 2021-12-06 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 200 |
| 2021-12-03 | 2.985 | 2.985 | 2.985 | 2.985 | 2.985 | 25 |
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.