Fermentalg SA (EPA:ALGAE)
France flag France · Delayed Price · Currency is EUR
0.4945
-0.0030 (-0.60%)
Sep 4, 2025, 3:35 PM CET

Fermentalg Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20250.500.500.490.500.500.10%116,782
Sep 2, 20250.510.510.490.500.50-3.12%217,371
Sep 1, 20250.510.520.510.510.51-0.77%135,091
Aug 29, 20250.510.520.510.520.521.37%101,345
Aug 28, 20250.520.520.510.510.51-1.73%128,709
Aug 27, 20250.510.530.510.520.523.80%225,860
Aug 26, 20250.520.520.500.500.50-3.29%311,026
Aug 25, 20250.520.520.520.520.52-1.34%140,799
Aug 22, 20250.530.540.520.520.52-2.06%176,036
Aug 21, 20250.550.570.530.540.54-2.73%471,369
Aug 20, 20250.530.580.530.550.554.56%1,313,114
Aug 19, 20250.530.530.520.530.53-1.31%46,249
Aug 18, 20250.530.550.520.530.530.95%241,542
Aug 15, 20250.520.540.520.530.531.73%330,981
Aug 14, 20250.510.530.510.520.522.57%157,261
Aug 13, 20250.510.510.500.510.51-121,481
Aug 12, 20250.500.510.500.510.511.20%348,160
Aug 11, 20250.510.510.500.500.50-1.57%44,589
Aug 8, 20250.510.510.500.510.511.80%106,659
Aug 7, 20250.500.510.490.500.501.42%78,119
Aug 6, 20250.500.500.490.490.49-0.61%35,753
Aug 5, 20250.490.500.490.500.501.23%158,707
Aug 4, 20250.480.490.480.490.490.62%115,125
Aug 1, 20250.520.520.490.490.49-3.38%167,060
Jul 31, 20250.520.520.500.500.50-3.08%113,564
Jul 30, 20250.520.530.510.520.520.78%152,925
Jul 29, 20250.500.540.500.520.522.18%313,976
Jul 28, 20250.500.510.500.500.50-0.40%112,501
Jul 25, 20250.500.510.500.510.510.40%105,878
Jul 24, 20250.500.510.500.500.501.00%98,525
Jul 23, 20250.490.500.480.500.501.22%159,789
Jul 22, 20250.490.490.490.490.491.02%106,724
Jul 21, 20250.490.490.490.490.49-0.71%77,232
Jul 18, 20250.490.490.490.490.49-0.41%65,824
Jul 17, 20250.500.500.490.490.49-0.80%101,574
Jul 16, 20250.490.500.490.500.501.02%102,048
Jul 15, 20250.490.490.490.490.490.92%115,459
Jul 14, 20250.500.500.480.490.49-1.81%189,258
Jul 11, 20250.510.510.480.500.50-1.00%441,465
Jul 10, 20250.530.530.500.500.50-5.46%328,155
Jul 9, 20250.570.570.530.530.533.11%931,679
Jul 8, 20250.510.520.500.520.520.19%163,768
Jul 7, 20250.530.540.510.510.51-2.84%367,993
Jul 4, 20250.520.530.510.530.532.72%111,112
Jul 3, 20250.520.520.510.520.52-1.15%114,231
Jul 2, 20250.520.530.510.520.520.19%97,289
Jul 1, 20250.530.540.510.520.52-1.52%221,011
Jun 30, 20250.490.530.490.530.538.20%364,392
Jun 27, 20250.480.490.480.490.492.31%118,065
Jun 26, 20250.480.490.480.480.48-1.55%113,339