Fermenta Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	471.20	471.20	443.00	449.40	449.40	-2.21%	14,242
Aug 13, 2026	475.95	475.95	456.55	459.55	459.55	-2.93%	14,971
Aug 12, 2026	475.00	498.80	469.20	473.40	473.40	-2.30%	30,060
Aug 11, 2026	557.10	557.10	441.45	484.55	484.55	-11.66%	190,443
Aug 10, 2026	570.95	579.65	546.55	548.50	548.50	-1.97%	12,868
Aug 7, 2026	561.65	568.00	546.35	559.55	559.55	1.44%	16,610
Aug 6, 2026	560.95	560.95	544.35	551.60	551.60	-0.01%	19,053
Aug 5, 2026	553.30	564.50	532.70	551.65	551.65	1.59%	26,715
Aug 4, 2026	516.20	551.25	516.20	546.75	543.00	6.87%	31,083
Aug 3, 2026	509.75	518.45	506.15	511.60	508.09	2.06%	25,589
Jul 31, 2026	470.00	507.20	461.55	501.25	497.81	7.67%	70,230
Jul 30, 2026	447.00	482.70	440.55	465.55	462.36	3.12%	13,806
Jul 29, 2026	465.00	468.25	447.60	451.45	448.35	-1.05%	5,834
Jul 28, 2026	433.00	458.95	433.00	456.25	453.12	2.76%	19,622
Jul 27, 2026	428.05	449.45	428.05	444.00	440.95	2.64%	22,578
Jul 24, 2026	393.95	437.40	393.95	432.60	429.63	7.63%	16,831
Jul 23, 2026	416.15	420.00	391.00	401.95	399.19	-4.49%	18,456
Jul 22, 2026	438.20	438.35	419.65	420.85	417.96	-3.57%	18,041
Jul 21, 2026	448.95	448.95	422.60	436.45	433.46	-1.52%	11,967
Jul 20, 2026	436.65	446.30	423.30	443.20	440.16	2.71%	14,345
Jul 17, 2026	461.80	464.75	428.90	431.50	428.54	-6.19%	27,244
Jul 16, 2026	460.00	465.00	450.00	459.95	456.80	0.76%	18,739
Jul 15, 2026	449.50	465.00	447.25	456.50	453.37	1.25%	25,450
Jul 14, 2026	443.65	480.00	435.55	450.85	447.76	1.27%	97,667
Jul 13, 2026	412.25	454.70	411.20	445.20	442.15	8.15%	109,922
Jul 10, 2026	408.00	415.70	396.95	411.65	408.83	2.63%	25,606
Jul 9, 2026	375.10	414.95	375.00	401.10	398.35	9.74%	123,755
Jul 8, 2026	369.50	385.15	348.25	365.50	362.99	-1.08%	35,485
Jul 7, 2026	392.00	392.00	366.00	369.50	366.97	-6.46%	33,093
Jul 6, 2026	348.95	401.20	347.55	395.00	392.29	14.21%	133,236
Jul 3, 2026	352.00	357.40	341.20	345.85	343.48	-1.45%	3,117
Jul 2, 2026	356.00	357.55	348.05	350.95	348.54	-1.00%	2,052
Jul 1, 2026	359.95	359.95	353.00	354.50	352.07	-0.11%	2,580
Jun 30, 2026	359.85	368.85	351.00	354.90	352.47	-0.50%	2,823
Jun 29, 2026	379.70	379.70	351.90	356.70	354.25	-2.41%	9,452
Jun 25, 2026	372.40	375.65	364.00	365.50	362.99	0.08%	12,730
Jun 24, 2026	352.00	372.50	350.00	365.20	362.70	3.82%	26,130
Jun 23, 2026	345.60	358.05	342.70	351.75	349.34	2.91%	9,571
Jun 22, 2026	335.45	344.85	335.45	341.80	339.46	1.06%	5,503
Jun 19, 2026	321.40	340.00	321.40	338.20	335.88	6.20%	14,262
Jun 18, 2026	321.10	323.95	315.60	318.45	316.27	-1.01%	5,389
Jun 17, 2026	328.60	340.00	318.00	321.70	319.49	0.34%	20,863
Jun 16, 2026	331.45	342.00	315.65	320.60	318.40	-2.46%	23,675
Jun 15, 2026	343.55	343.60	321.30	328.70	326.45	-2.98%	9,963
Jun 12, 2026	330.00	339.25	330.00	338.80	336.48	3.12%	3,572
Jun 11, 2026	325.00	335.90	325.00	328.55	326.30	0.32%	7,633
Jun 10, 2026	349.65	349.65	321.30	327.50	325.25	-4.21%	17,841
Jun 9, 2026	347.70	349.00	332.00	341.90	339.56	0.26%	7,851
Jun 8, 2026	325.00	355.85	325.00	341.00	338.66	1.22%	29,182
Jun 5, 2026	319.65	343.00	316.85	336.90	334.59	5.43%	17,995