Fermentalg S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	0.490	0.490	0.490	0.490	0.490	45
2025-07-18	0.490	0.490	0.490	0.490	0.490	50
2025-07-17	0.498	0.498	0.498	0.498	0.498	12
2025-07-16	0.489	0.489	0.489	0.489	0.489	0
2025-07-15	0.489	0.489	0.489	0.489	0.489	525
2025-07-14	0.485	0.485	0.485	0.485	0.485	286
2025-07-11	0.510	0.510	0.495	0.495	0.495	849
2025-07-10	0.511	0.511	0.511	0.511	0.511	0
2025-07-09	0.511	0.511	0.511	0.511	0.511	0
2025-07-08	0.511	0.511	0.511	0.511	0.511	43
2025-07-07	0.530	0.530	0.530	0.530	0.530	8
2025-07-04	0.517	0.517	0.517	0.517	0.517	200
2025-07-03	0.520	0.520	0.515	0.515	0.515	8
2025-07-02	0.527	0.527	0.527	0.527	0.527	49
2025-07-01	0.478	0.478	0.478	0.478	0.478	0
2025-06-30	0.478	0.478	0.478	0.478	0.478	0
2025-06-27	0.478	0.478	0.478	0.478	0.478	2
2025-06-26	0.486	0.486	0.486	0.486	0.486	100
2025-06-25	0.494	0.494	0.487	0.487	0.487	123
2025-06-24	0.485	0.493	0.485	0.492	0.492	475
2025-06-23	0.484	0.484	0.465	0.465	0.465	90
2025-06-20	0.495	0.495	0.490	0.491	0.491	754
2025-06-19	0.503	0.503	0.503	0.503	0.503	25
2025-06-18	0.511	0.511	0.500	0.500	0.500	175
2025-06-17	0.503	0.503	0.503	0.503	0.503	20
2025-06-16	0.503	0.512	0.502	0.512	0.512	31
2025-06-13	0.510	0.510	0.510	0.510	0.510	230
2025-06-12	0.525	0.525	0.525	0.525	0.525	27
2025-06-11	0.537	0.537	0.537	0.537	0.537	0
2025-06-10	0.537	0.537	0.537	0.537	0.537	0
2025-06-09	0.537	0.537	0.537	0.537	0.537	0
2025-06-06	0.537	0.537	0.537	0.537	0.537	0
2025-06-05	0.540	0.540	0.537	0.537	0.537	490
2025-06-04	0.549	0.549	0.549	0.549	0.549	0
2025-06-03	0.549	0.549	0.549	0.549	0.549	5
2025-06-02	0.546	0.546	0.546	0.546	0.546	17
2025-05-30	0.549	0.549	0.541	0.541	0.541	129
2025-05-29	0.483	0.504	0.483	0.504	0.504	87
2025-05-28	0.540	0.540	0.530	0.530	0.530	50
2025-05-27	0.538	0.538	0.538	0.538	0.538	0
2025-05-26	0.551	0.551	0.551	0.551	0.551	12,688
2025-05-23	0.538	0.538	0.538	0.538	0.538	16
2025-05-22	0.537	0.537	0.523	0.523	0.523	204
2025-05-21	0.570	0.570	0.570	0.570	0.570	15
2025-05-20	0.580	0.586	0.580	0.586	0.586	243
2025-05-19	0.590	0.605	0.586	0.599	0.599	131
2025-05-16	0.598	0.598	0.576	0.591	0.591	360
2025-05-15	0.594	0.599	0.589	0.589	0.589	677
2025-05-14	0.595	0.602	0.577	0.589	0.589	4,981
2025-05-13	0.610	0.610	0.602	0.602	0.602	47
2025-05-12	0.628	0.689	0.626	0.655	0.655	5,690
2025-05-09	0.550	0.570	0.550	0.565	0.565	923
2025-05-08	0.501	0.578	0.498	0.567	0.567	4,552
2025-05-07	0.460	0.536	0.460	0.497	0.497	9,065
2025-05-06	0.437	0.437	0.437	0.437	0.437	606
2025-05-02	0.435	0.438	0.433	0.438	0.438	4,133
2025-05-01	0.448	0.448	0.448	0.448	0.448	0
2025-04-30	0.435	0.460	0.435	0.448	0.448	2,590
2025-04-29	0.434	0.447	0.426	0.426	0.426	2,688
2025-04-28	0.422	0.424	0.396	0.397	0.397	3,554

← NewerPage 6 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.