Fermentalg S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-30	0.499	0.499	0.499	0.499	0.499	186
2026-06-29	0.528	0.528	0.520	0.520	0.520	41
2026-06-26	0.481	0.481	0.481	0.481	0.481	0
2026-06-25	0.481	0.481	0.481	0.481	0.481	56
2026-06-24	0.480	0.480	0.480	0.480	0.480	0
2026-06-23	0.480	0.480	0.480	0.480	0.480	2
2026-06-22	0.479	0.481	0.479	0.480	0.480	1,050
2026-06-19	0.480	0.480	0.480	0.480	0.480	14
2026-06-18	0.482	0.482	0.482	0.482	0.482	180
2026-06-17	0.479	0.479	0.479	0.479	0.479	0
2026-06-16	0.481	0.481	0.479	0.479	0.479	203
2026-06-15	0.480	0.480	0.480	0.480	0.480	3
2026-06-12	0.474	0.476	0.474	0.474	0.474	772
2026-06-11	0.486	0.486	0.486	0.486	0.486	0
2026-06-10	0.486	0.486	0.486	0.486	0.486	0
2026-06-09	0.486	0.486	0.486	0.486	0.486	0
2026-06-08	0.489	0.494	0.486	0.486	0.486	40
2026-06-05	0.494	0.494	0.491	0.491	0.491	6
2026-06-04	0.489	0.489	0.489	0.489	0.489	0
2026-06-03	0.489	0.489	0.489	0.489	0.489	3
2026-06-02	0.490	0.490	0.490	0.490	0.490	12
2026-06-01	0.500	0.500	0.498	0.498	0.498	57
2026-05-29	0.491	0.491	0.491	0.491	0.491	0
2026-05-28	0.490	0.491	0.490	0.491	0.491	37
2026-05-27	0.500	0.500	0.498	0.498	0.498	44
2026-05-26	0.495	0.495	0.491	0.491	0.491	6
2026-05-25	0.496	0.496	0.496	0.496	0.496	1,512
2026-05-22	0.505	0.511	0.505	0.506	0.506	12
2026-05-21	0.485	0.518	0.485	0.518	0.518	20
2026-05-20	0.485	0.485	0.484	0.484	0.484	51
2026-05-19	0.494	0.498	0.494	0.497	0.497	27
2026-05-18	0.507	0.507	0.507	0.507	0.507	1,190
2026-05-15	0.510	0.510	0.510	0.510	0.510	0
2026-05-14	0.518	0.518	0.510	0.510	0.510	9
2026-05-13	0.480	0.518	0.470	0.495	0.495	1,736
2026-05-12	0.570	0.570	0.570	0.570	0.570	0
2026-05-11	0.570	0.570	0.570	0.570	0.570	216
2026-05-08	0.575	0.575	0.570	0.570	0.570	13
2026-05-07	0.578	0.578	0.578	0.578	0.578	20
2026-05-06	0.610	0.610	0.575	0.592	0.592	1,661
2026-05-05	0.614	0.614	0.600	0.600	0.600	140
2026-05-04	0.585	0.585	0.579	0.579	0.579	293
2026-05-01	0.562	0.562	0.562	0.562	0.562	0
2026-04-30	0.563	0.563	0.560	0.562	0.562	24
2026-04-29	0.563	0.563	0.563	0.563	0.563	0
2026-04-28	0.563	0.563	0.563	0.563	0.563	93
2026-04-27	0.556	0.569	0.556	0.560	0.560	1,548
2026-04-24	0.565	0.565	0.555	0.555	0.555	7
2026-04-23	0.582	0.582	0.562	0.562	0.562	299
2026-04-22	0.590	0.590	0.590	0.590	0.590	92
2026-04-21	0.632	0.632	0.600	0.600	0.600	281
2026-04-20	0.594	0.638	0.594	0.628	0.628	704
2026-04-17	0.572	0.605	0.572	0.589	0.589	2,591
2026-04-16	0.546	0.554	0.546	0.554	0.554	297
2026-04-15	0.559	0.560	0.540	0.550	0.550	185
2026-04-14	0.542	0.550	0.539	0.550	0.550	188
2026-04-13	0.520	0.545	0.515	0.544	0.544	55
2026-04-10	0.515	0.516	0.515	0.516	0.516	77
2026-04-09	0.490	0.507	0.490	0.507	0.507	32
2026-04-08	0.493	0.500	0.493	0.500	0.500	26

← NewerPage 2 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.