Fermentalg S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	0.421	0.421	0.391	0.416	0.416	2,094
2025-04-24	0.448	0.489	0.410	0.411	0.411	45,309
2025-04-23	0.342	0.440	0.342	0.418	0.418	67,528
2025-04-22	0.320	0.320	0.320	0.320	0.320	924
2025-04-14	0.320	0.338	0.320	0.330	0.330	7
2025-04-11	0.310	0.349	0.310	0.349	0.349	1,025
2025-04-10	0.329	0.329	0.329	0.329	0.329	35
2025-04-09	0.307	0.307	0.307	0.307	0.307	74
2025-04-08	0.298	0.320	0.298	0.320	0.320	28
2025-04-07	0.294	0.294	0.287	0.287	0.287	2,465
2025-04-04	0.346	0.346	0.330	0.330	0.330	49
2025-04-03	0.347	0.347	0.347	0.347	0.347	150
2025-04-02	0.369	0.373	0.360	0.373	0.373	42
2025-03-31	0.355	0.355	0.355	0.355	0.355	501
2025-03-26	0.353	0.359	0.353	0.359	0.359	350
2025-03-21	0.394	0.394	0.394	0.394	0.394	117
2025-03-20	0.396	0.396	0.396	0.396	0.396	53
2025-03-18	0.388	0.388	0.388	0.388	0.388	49
2025-03-17	0.389	0.397	0.389	0.397	0.397	211
2025-03-14	0.398	0.398	0.398	0.398	0.398	46
2025-03-13	0.372	0.402	0.372	0.395	0.395	296
2025-03-12	0.367	0.367	0.367	0.367	0.367	1
2025-03-11	0.367	0.367	0.367	0.367	0.367	63
2025-03-10	0.371	0.371	0.370	0.370	0.370	182
2025-03-07	0.372	0.372	0.372	0.372	0.372	124
2025-03-06	0.371	0.372	0.371	0.372	0.372	20
2025-03-04	0.383	0.387	0.383	0.387	0.387	6
2025-03-03	0.391	0.391	0.386	0.386	0.386	9
2025-02-27	0.372	0.379	0.372	0.379	0.379	339
2025-02-25	0.385	0.385	0.385	0.385	0.385	127
2025-02-24	0.391	0.391	0.391	0.391	0.391	28
2025-02-21	0.393	0.393	0.392	0.392	0.392	280
2025-02-20	0.400	0.400	0.400	0.400	0.400	3
2025-02-19	0.417	0.417	0.417	0.417	0.417	343
2025-02-18	0.402	0.410	0.402	0.410	0.410	708
2025-02-17	0.399	0.406	0.399	0.406	0.406	1,070
2025-02-14	0.405	0.408	0.399	0.401	0.401	477
2025-02-13	0.393	0.393	0.393	0.393	0.393	7,515
2025-02-12	0.382	0.419	0.382	0.410	0.410	8,032
2025-02-11	0.380	0.382	0.380	0.382	0.382	36
2025-02-10	0.375	0.375	0.370	0.374	0.374	119
2025-02-07	0.376	0.376	0.372	0.372	0.372	317
2025-02-06	0.375	0.375	0.375	0.375	0.375	3
2025-02-04	0.374	0.374	0.372	0.372	0.372	48
2025-02-03	0.384	0.384	0.383	0.383	0.383	98
2025-01-31	0.379	0.393	0.379	0.383	0.383	625
2025-01-30	0.377	0.377	0.377	0.377	0.377	133
2025-01-29	0.388	0.388	0.372	0.380	0.380	712
2025-01-28	0.393	0.393	0.393	0.393	0.393	488
2025-01-27	0.395	0.395	0.392	0.392	0.392	216
2025-01-24	0.361	0.424	0.361	0.388	0.388	1,280
2025-01-23	0.361	0.362	0.361	0.362	0.362	40
2025-01-22	0.360	0.360	0.360	0.360	0.360	278
2025-01-21	0.367	0.367	0.367	0.367	0.367	64
2025-01-20	0.388	0.391	0.388	0.391	0.391	89
2025-01-16	0.389	0.389	0.389	0.389	0.389	618
2025-01-14	0.400	0.400	0.392	0.399	0.399	5,820
2025-01-13	0.408	0.408	0.408	0.408	0.408	57
2025-01-10	0.432	0.432	0.432	0.432	0.432	57
2025-01-09	0.411	0.411	0.411	0.411	0.411	3

← NewerPage 7 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.