Fermentalg S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-25	0.389	0.389	0.389	0.389	0.389	3
2024-09-24	0.390	0.390	0.390	0.390	0.390	3
2024-09-23	0.384	0.388	0.384	0.388	0.388	9
2024-09-20	0.399	0.399	0.399	0.399	0.399	6
2024-09-19	0.409	0.409	0.401	0.401	0.401	207
2024-09-18	0.420	0.420	0.400	0.400	0.400	127
2024-09-17	0.418	0.424	0.418	0.424	0.424	10
2024-09-16	0.414	0.415	0.414	0.415	0.415	9
2024-09-13	0.429	0.429	0.429	0.429	0.429	2
2024-09-12	0.422	0.425	0.422	0.425	0.425	4
2024-09-11	0.410	0.422	0.410	0.422	0.422	101
2024-09-10	0.415	0.415	0.415	0.415	0.415	3
2024-09-09	0.430	0.430	0.420	0.420	0.420	7
2024-09-06	0.415	0.454	0.415	0.454	0.454	128
2024-09-05	0.417	0.417	0.417	0.417	0.417	3
2024-09-04	0.410	0.410	0.410	0.410	0.410	3
2024-09-03	0.434	0.436	0.434	0.436	0.436	11
2024-09-02	0.441	0.441	0.435	0.435	0.435	21
2024-08-30	0.448	0.448	0.438	0.438	0.438	27
2024-08-29	0.448	0.448	0.448	0.448	0.448	2
2024-08-28	0.460	0.460	0.460	0.460	0.460	4
2024-08-27	0.440	0.440	0.440	0.440	0.440	2
2024-08-23	0.440	0.440	0.440	0.440	0.440	2
2024-08-22	0.437	0.444	0.437	0.444	0.444	9
2024-08-21	0.431	0.431	0.431	0.431	0.431	2
2024-08-20	0.435	0.435	0.434	0.434	0.434	4
2024-08-19	0.439	0.439	0.435	0.435	0.435	7
2024-08-16	0.441	0.441	0.441	0.441	0.441	29
2024-08-15	0.423	0.423	0.423	0.423	0.423	2
2024-08-14	0.424	0.424	0.424	0.424	0.424	2
2024-08-13	0.424	0.424	0.424	0.424	0.424	2
2024-08-12	0.421	0.426	0.421	0.423	0.423	9
2024-08-09	0.422	0.422	0.420	0.420	0.420	27
2024-08-08	0.420	0.420	0.420	0.420	0.420	2
2024-08-07	0.406	0.406	0.406	0.406	0.406	3
2024-08-06	0.395	0.396	0.395	0.396	0.396	6
2024-08-05	0.407	0.407	0.386	0.392	0.392	59
2024-08-02	0.424	0.424	0.424	0.424	0.424	2
2024-08-01	0.427	0.427	0.427	0.427	0.427	2
2024-07-31	0.433	0.433	0.433	0.433	0.433	4
2024-07-30	0.437	0.437	0.437	0.437	0.437	2
2024-07-29	0.426	0.434	0.426	0.434	0.434	35
2024-07-26	0.418	0.418	0.418	0.418	0.418	2
2024-07-25	0.424	0.424	0.424	0.424	0.424	2
2024-07-24	0.429	0.429	0.429	0.429	0.429	2
2024-07-23	0.431	0.431	0.431	0.431	0.431	4
2024-07-22	0.428	0.429	0.427	0.427	0.427	23
2024-07-19	0.426	0.426	0.423	0.423	0.423	22
2024-07-18	0.420	0.420	0.420	0.420	0.420	2
2024-07-17	0.420	0.420	0.420	0.420	0.420	2
2024-07-16	0.428	0.428	0.428	0.428	0.428	2
2024-07-15	0.423	0.426	0.423	0.426	0.426	10
2024-07-12	0.418	0.418	0.418	0.418	0.418	2
2024-07-11	0.423	0.423	0.419	0.419	0.419	6
2024-07-10	0.433	0.434	0.433	0.434	0.434	122
2024-07-09	0.434	0.434	0.431	0.431	0.431	5
2024-07-08	0.452	0.454	0.436	0.436	0.436	339
2024-07-05	0.511	0.530	0.445	0.445	0.445	92
2024-07-04	0.507	0.507	0.507	0.507	0.507	2
2024-07-03	0.503	0.503	0.473	0.492	0.492	51

← NewerPage 9 of 17 · 989 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.