Fermentalg S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-09	0.424	0.424	0.423	0.423	0.423	53
2026-01-08	0.426	0.426	0.421	0.421	0.421	62
2026-01-07	0.416	0.416	0.416	0.416	0.416	0
2026-01-06	0.416	0.416	0.416	0.416	0.416	3
2026-01-05	0.426	0.426	0.426	0.426	0.426	0
2026-01-02	0.426	0.426	0.426	0.426	0.426	0
2025-12-31	0.419	0.426	0.419	0.426	0.426	7
2025-12-30	0.414	0.414	0.414	0.414	0.414	0
2025-12-29	0.414	0.414	0.414	0.414	0.414	0
2025-12-24	0.414	0.414	0.414	0.414	0.414	0
2025-12-23	0.414	0.414	0.414	0.414	0.414	10
2025-12-22	0.420	0.420	0.420	0.420	0.420	1,011
2025-12-19	0.423	0.423	0.423	0.423	0.423	101
2025-12-18	0.423	0.423	0.423	0.423	0.423	0
2025-12-17	0.423	0.423	0.423	0.423	0.423	30
2025-12-16	0.445	0.445	0.437	0.437	0.437	32
2025-12-15	0.439	0.448	0.431	0.431	0.431	90
2025-12-12	0.437	0.437	0.437	0.437	0.437	0
2025-12-11	0.437	0.437	0.437	0.437	0.437	0
2025-12-10	0.437	0.437	0.437	0.437	0.437	4
2025-12-09	0.447	0.447	0.433	0.434	0.434	1,380
2025-12-08	0.448	0.448	0.448	0.448	0.448	45
2025-12-05	0.434	0.434	0.434	0.434	0.434	0
2025-12-04	0.434	0.434	0.434	0.434	0.434	30
2025-12-03	0.430	0.430	0.430	0.430	0.430	0
2025-12-02	0.430	0.430	0.430	0.430	0.430	13
2025-12-01	0.420	0.420	0.420	0.420	0.420	410
2025-11-28	0.423	0.423	0.423	0.423	0.423	110
2025-11-27	0.439	0.439	0.439	0.439	0.439	38
2025-11-26	0.432	0.432	0.430	0.431	0.431	100
2025-11-25	0.425	0.425	0.425	0.425	0.425	0
2025-11-24	0.425	0.425	0.425	0.425	0.425	6
2025-11-21	0.426	0.426	0.426	0.426	0.426	5
2025-11-20	0.426	0.426	0.426	0.426	0.426	0
2025-11-19	0.426	0.426	0.426	0.426	0.426	0
2025-11-18	0.439	0.439	0.426	0.426	0.426	40
2025-11-17	0.441	0.441	0.441	0.441	0.441	21
2025-11-14	0.455	0.455	0.446	0.446	0.446	347
2025-11-13	0.469	0.469	0.469	0.469	0.469	0
2025-11-12	0.469	0.469	0.469	0.469	0.469	0
2025-11-11	0.469	0.469	0.469	0.469	0.469	285
2025-11-10	0.451	0.451	0.451	0.451	0.451	123
2025-11-07	0.451	0.467	0.451	0.466	0.466	630
2025-11-06	0.488	0.488	0.484	0.484	0.484	180
2025-11-05	0.489	0.489	0.489	0.489	0.489	1
2025-11-04	0.484	0.492	0.484	0.492	0.492	39
2025-11-03	0.487	0.487	0.487	0.487	0.487	82
2025-10-31	0.492	0.492	0.492	0.492	0.492	0
2025-10-30	0.492	0.492	0.492	0.492	0.492	151
2025-10-29	0.499	0.500	0.496	0.496	0.496	477
2025-10-28	0.520	0.520	0.500	0.500	0.500	1,242
2025-10-27	0.490	0.508	0.490	0.507	0.507	2,294
2025-10-24	0.495	0.495	0.490	0.490	0.490	239
2025-10-23	0.491	0.500	0.491	0.500	0.500	58
2025-10-22	0.487	0.487	0.487	0.487	0.487	13
2025-10-21	0.494	0.508	0.493	0.493	0.493	1,125
2025-10-20	0.494	0.494	0.494	0.494	0.494	18
2025-10-17	0.500	0.500	0.500	0.500	0.500	41
2025-10-16	0.500	0.500	0.498	0.499	0.499	90
2025-10-15	0.498	0.498	0.494	0.494	0.494	53

← NewerPage 4 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.