Fermentalg S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-08	0.418	0.418	0.411	0.411	0.411	11
2025-01-06	0.373	0.373	0.373	0.373	0.373	26
2025-01-03	0.370	0.370	0.370	0.370	0.370	266
2025-01-02	0.351	0.351	0.350	0.351	0.351	137
2024-12-30	0.336	0.336	0.336	0.336	0.336	5,714
2024-12-23	0.334	0.334	0.334	0.334	0.334	30
2024-12-20	0.350	0.350	0.347	0.349	0.349	146
2024-12-19	0.356	0.356	0.356	0.356	0.356	28
2024-12-18	0.357	0.357	0.357	0.357	0.357	12
2024-12-12	0.341	0.341	0.341	0.341	0.341	6
2024-12-10	0.346	0.346	0.339	0.339	0.339	12
2024-12-09	0.335	0.352	0.335	0.352	0.352	75
2024-12-06	0.331	0.335	0.331	0.334	0.334	26
2024-12-05	0.320	0.320	0.320	0.320	0.320	15
2024-12-03	0.320	0.325	0.304	0.304	0.304	731
2024-12-02	0.316	0.319	0.316	0.319	0.319	12
2024-11-29	0.322	0.322	0.322	0.322	0.322	5
2024-11-28	0.338	0.338	0.338	0.338	0.338	6
2024-11-27	0.348	0.348	0.348	0.348	0.348	137
2024-11-26	0.364	0.371	0.364	0.364	0.364	35
2024-11-25	0.389	0.389	0.367	0.367	0.367	625
2024-11-22	0.343	0.343	0.340	0.340	0.340	21
2024-11-21	0.297	0.297	0.297	0.297	0.297	8
2024-11-15	0.301	0.301	0.300	0.300	0.300	16
2024-11-14	0.299	0.299	0.299	0.299	0.299	4
2024-11-13	0.305	0.305	0.305	0.305	0.305	4
2024-11-12	0.315	0.315	0.315	0.315	0.315	3
2024-11-11	0.327	0.327	0.327	0.327	0.327	10
2024-11-08	0.333	0.334	0.333	0.334	0.334	23
2024-11-07	0.341	0.341	0.341	0.341	0.341	3
2024-11-06	0.345	0.345	0.340	0.340	0.340	5
2024-11-05	0.348	0.348	0.348	0.348	0.348	3
2024-11-04	0.353	0.353	0.353	0.353	0.353	13
2024-11-01	0.355	0.355	0.355	0.355	0.355	3
2024-10-31	0.354	0.354	0.354	0.354	0.354	3
2024-10-30	0.353	0.353	0.353	0.353	0.353	3
2024-10-29	0.348	0.348	0.348	0.348	0.348	3
2024-10-28	0.353	0.353	0.353	0.353	0.353	10
2024-10-25	0.358	0.358	0.358	0.358	0.358	6
2024-10-24	0.357	0.357	0.357	0.357	0.357	3
2024-10-23	0.352	0.352	0.352	0.352	0.352	3
2024-10-22	0.344	0.344	0.344	0.344	0.344	6
2024-10-21	0.334	0.380	0.334	0.355	0.355	14
2024-10-18	0.336	0.336	0.326	0.326	0.326	132
2024-10-17	0.327	0.331	0.327	0.331	0.331	28
2024-10-16	0.370	0.370	0.370	0.370	0.370	30
2024-10-15	0.375	0.375	0.375	0.375	0.375	3
2024-10-14	0.376	0.376	0.372	0.372	0.372	9
2024-10-11	0.384	0.384	0.384	0.384	0.384	3
2024-10-10	0.396	0.396	0.387	0.387	0.387	51
2024-10-09	0.389	0.389	0.389	0.389	0.389	3
2024-10-08	0.392	0.392	0.382	0.382	0.382	285
2024-10-07	0.400	0.400	0.400	0.400	0.400	9
2024-10-04	0.435	0.435	0.435	0.435	0.435	2
2024-10-03	0.409	0.409	0.409	0.409	0.409	3
2024-10-02	0.398	0.398	0.395	0.395	0.395	6
2024-10-01	0.410	0.410	0.410	0.410	0.410	3
2024-09-30	0.420	0.420	0.420	0.420	0.420	7
2024-09-27	0.402	0.402	0.402	0.402	0.402	3
2024-09-26	0.387	0.398	0.387	0.398	0.398	49

← NewerPage 8 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.