Fermentalg S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	3.020	3.020	3.015	3.015	3.015	1,152
2021-12-01	2.980	2.990	2.980	2.985	2.985	290
2021-11-29	2.900	3.018	2.900	3.015	3.015	6,613
2021-11-26	2.915	2.915	2.915	2.915	2.915	116
2021-11-25	3.065	3.065	3.065	3.065	3.065	3,000
2021-11-24	3.015	3.075	3.015	3.020	3.020	1,100
2021-11-23	2.955	2.955	2.955	2.955	2.955	1,798
2021-11-22	2.965	2.965	2.955	2.955	2.955	1,177
2021-11-19	3.025	3.025	3.025	3.025	3.025	122
2021-11-18	3.235	3.250	3.125	3.125	3.125	10,102
2021-11-17	3.160	3.300	3.160	3.230	3.230	13,069
2021-11-16	3.130	3.130	3.120	3.121	3.121	872
2021-11-15	3.105	3.145	3.100	3.105	3.105	6,740
2021-11-12	3.200	3.200	3.090	3.120	3.120	2,327
2021-11-11	3.225	3.315	3.225	3.265	3.265	2,447
2021-11-10	3.325	3.355	3.195	3.233	3.233	15,250
2021-11-09	3.175	3.475	3.175	3.400	3.400	18,626
2021-11-08	3.135	3.240	3.120	3.240	3.240	6,655
2021-11-05	3.045	3.050	3.015	3.035	3.035	4,617
2021-11-04	3.100	3.115	3.100	3.115	3.115	1,556
2021-11-03	3.065	3.065	3.065	3.065	3.065	2
2021-11-02	3.125	3.125	3.125	3.125	3.125	69
2021-11-01	3.170	3.170	3.115	3.135	3.135	3,556
2021-10-29	2.900	3.080	2.900	3.050	3.050	4,350
2021-10-27	2.817	2.817	2.817	2.817	2.817	308
2021-10-26	2.845	2.845	2.830	2.830	2.830	36
2021-10-25	2.805	2.805	2.805	2.805	2.805	851
2021-10-20	2.820	2.820	2.820	2.820	2.820	827
2021-10-15	2.850	2.860	2.830	2.840	2.840	2,513
2021-10-14	2.970	2.990	2.925	2.925	2.925	533

← NewerPage 17 of 17 · 990 trading days

Stock splits

No stock splits on record.

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.