Fermenta Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	405.05	454.40	401.00	447.05	447.05	7.30%	19,187
Nov 5, 2026	455.35	455.35	405.15	416.65	416.65	-5.09%	16,943
Nov 4, 2026	436.10	449.60	426.95	439.00	439.00	2.68%	3,079
Nov 3, 2026	418.05	441.90	418.05	427.55	427.55	1.80%	2,066
Nov 2, 2026	421.30	427.30	414.00	420.00	420.00	0.59%	2,415
Oct 30, 2026	439.75	439.75	414.10	417.55	417.55	-5.05%	4,273
Oct 29, 2026	443.90	445.50	426.95	439.75	439.75	-0.92%	11,563
Oct 28, 2026	446.85	457.80	441.95	443.85	443.85	-1.15%	1,738
Oct 27, 2026	452.55	463.25	445.50	449.00	449.00	0.75%	1,557
Oct 26, 2026	457.35	465.00	442.50	445.65	445.65	-2.03%	5,548
Oct 23, 2026	468.00	468.00	435.00	454.90	454.90	-0.55%	12,931
Oct 22, 2026	459.60	468.25	452.85	457.40	457.40	-1.76%	5,690
Oct 21, 2026	460.15	475.00	452.75	465.60	465.60	1.35%	10,065
Oct 19, 2026	483.50	485.80	456.95	459.40	459.40	-5.84%	9,514
Oct 16, 2026	484.00	494.85	480.85	487.90	487.90	0.26%	5,515
Oct 15, 2026	505.75	506.90	485.00	486.65	486.65	-2.65%	6,838
Oct 14, 2026	516.00	517.35	489.00	499.90	499.90	-4.01%	9,825
Oct 13, 2026	519.40	523.95	506.05	520.80	520.80	0.27%	10,329
Oct 12, 2026	522.05	535.00	514.10	519.40	519.40	0.37%	6,574
Oct 9, 2026	542.35	546.25	514.25	517.50	517.50	-3.78%	5,597
Oct 8, 2026	569.60	569.60	536.30	537.85	537.85	-5.04%	21,120
Oct 7, 2026	578.70	582.00	559.95	566.40	566.40	-0.52%	16,131
Oct 6, 2026	554.75	582.95	552.50	569.35	569.35	2.46%	29,256
Oct 5, 2026	545.10	572.60	545.10	555.70	555.70	0.79%	16,425
Oct 1, 2026	545.60	569.90	540.35	551.35	551.35	0.31%	13,006
Sep 30, 2026	539.75	563.00	528.65	549.65	549.65	0.06%	35,245
Sep 29, 2026	499.10	572.80	496.35	549.30	549.30	15.07%	156,962
Sep 28, 2026	494.60	497.05	427.00	477.35	477.35	1.97%	48,942
Sep 25, 2026	489.75	489.75	467.20	468.15	468.15	-2.75%	5,686
Sep 24, 2026	480.00	512.35	462.90	481.40	481.40	1.53%	54,121
Sep 23, 2026	471.40	489.95	470.00	474.15	474.15	0.58%	6,903
Sep 22, 2026	478.25	485.00	465.30	471.40	471.40	-0.61%	9,866
Sep 21, 2026	473.85	477.35	462.00	474.30	474.30	-0.30%	7,769
Sep 18, 2026	469.65	477.85	467.50	475.75	475.75	2.23%	3,531
Sep 17, 2026	469.55	473.35	462.05	465.35	465.35	-0.75%	3,131
Sep 16, 2026	471.20	474.75	449.20	468.85	468.85	-0.50%	7,432
Sep 15, 2026	477.45	479.80	466.40	471.20	471.20	-0.81%	11,497
Sep 11, 2026	485.95	485.95	471.75	475.05	475.05	-1.71%	3,844
Sep 10, 2026	493.95	496.80	480.00	483.30	483.30	-2.16%	5,723
Sep 9, 2026	475.05	507.00	475.05	493.95	493.95	2.45%	20,886
Sep 8, 2026	491.95	493.00	472.15	482.15	482.15	-2.87%	8,080
Sep 7, 2026	498.35	511.50	492.80	496.40	496.40	-0.39%	5,060
Sep 4, 2026	502.05	506.20	494.00	498.35	498.35	-0.89%	10,287
Sep 3, 2026	535.00	539.00	495.00	502.80	502.80	-3.82%	17,211
Sep 2, 2026	486.55	526.70	478.15	522.75	522.75	7.44%	21,033
Sep 1, 2026	500.10	507.15	477.50	486.55	486.55	-2.72%	18,731
Aug 31, 2026	509.35	514.50	488.20	500.15	500.15	-1.93%	14,580
Aug 28, 2026	493.40	520.00	488.00	510.00	510.00	4.91%	15,530
Aug 27, 2026	473.40	492.00	464.00	486.15	486.15	4.13%	9,322
Aug 26, 2026	473.10	478.00	464.90	466.85	466.85	-0.37%	7,882