Fermentalg S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-07	0.548	0.548	0.530	0.530	0.530	271
2026-04-02	0.533	0.540	0.527	0.540	0.540	335
2026-04-01	0.480	0.511	0.480	0.511	0.511	56
2026-03-31	0.466	0.490	0.466	0.490	0.490	19
2026-03-30	0.440	0.466	0.440	0.466	0.466	2,143
2026-03-27	0.447	0.447	0.447	0.447	0.447	6
2026-03-26	0.442	0.442	0.442	0.442	0.442	315
2026-03-25	0.466	0.466	0.466	0.466	0.466	0
2026-03-24	0.466	0.466	0.466	0.466	0.466	0
2026-03-23	0.466	0.467	0.466	0.466	0.466	190
2026-03-20	0.462	0.476	0.453	0.476	0.476	138
2026-03-19	0.453	0.453	0.444	0.444	0.444	773
2026-03-18	0.490	0.490	0.474	0.474	0.474	217
2026-03-17	0.483	0.518	0.461	0.461	0.461	874
2026-03-16	0.414	0.522	0.414	0.483	0.483	17,344
2026-03-13	0.411	0.414	0.410	0.413	0.413	965
2026-03-12	0.417	0.417	0.417	0.417	0.417	0
2026-03-11	0.417	0.417	0.417	0.417	0.417	2
2026-03-10	0.411	0.411	0.411	0.411	0.411	0
2026-03-09	0.411	0.411	0.411	0.411	0.411	939
2026-03-06	0.416	0.416	0.416	0.416	0.416	0
2026-03-05	0.416	0.416	0.416	0.416	0.416	0
2026-03-04	0.416	0.416	0.416	0.416	0.416	410
2026-03-03	0.420	0.420	0.420	0.420	0.420	184
2026-03-02	0.439	0.439	0.439	0.439	0.439	262
2026-02-27	0.449	0.449	0.449	0.449	0.449	6
2026-02-26	0.453	0.453	0.453	0.453	0.453	354
2026-02-25	0.462	0.462	0.462	0.462	0.462	0
2026-02-24	0.462	0.462	0.462	0.462	0.462	0
2026-02-23	0.461	0.465	0.461	0.462	0.462	279
2026-02-20	0.448	0.462	0.448	0.457	0.457	252
2026-02-19	0.444	0.445	0.444	0.445	0.445	30
2026-02-18	0.437	0.438	0.433	0.433	0.433	27
2026-02-17	0.434	0.434	0.434	0.434	0.434	1
2026-02-16	0.433	0.433	0.433	0.433	0.433	28
2026-02-13	0.441	0.441	0.441	0.441	0.441	405
2026-02-12	0.440	0.440	0.440	0.440	0.440	6
2026-02-11	0.410	0.410	0.410	0.410	0.410	0
2026-02-10	0.410	0.410	0.410	0.410	0.410	306
2026-02-09	0.412	0.421	0.412	0.421	0.421	351
2026-02-06	0.458	0.458	0.458	0.458	0.458	0
2026-02-05	0.458	0.458	0.458	0.458	0.458	0
2026-02-04	0.458	0.458	0.458	0.458	0.458	0
2026-02-03	0.458	0.458	0.458	0.458	0.458	0
2026-02-02	0.455	0.458	0.455	0.458	0.458	1,028
2026-01-30	0.449	0.449	0.449	0.449	0.449	0
2026-01-29	0.458	0.458	0.449	0.449	0.449	1,780
2026-01-28	0.481	0.481	0.481	0.481	0.481	0
2026-01-27	0.481	0.481	0.481	0.481	0.481	0
2026-01-26	0.481	0.481	0.481	0.481	0.481	88
2026-01-23	0.481	0.481	0.481	0.481	0.481	0
2026-01-22	0.481	0.481	0.481	0.481	0.481	54
2026-01-21	0.471	0.471	0.471	0.471	0.471	0
2026-01-20	0.475	0.475	0.471	0.471	0.471	325
2026-01-19	0.494	0.495	0.466	0.480	0.480	995
2026-01-16	0.484	0.484	0.484	0.484	0.484	51
2026-01-15	0.475	0.488	0.475	0.485	0.485	570
2026-01-14	0.480	0.480	0.480	0.480	0.480	0
2026-01-13	0.437	0.480	0.437	0.480	0.480	140
2026-01-12	0.423	0.423	0.423	0.423	0.423	0

← NewerPage 3 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.