Fermentalg SA (EPA:ALGAE)
0.4910
+0.0030 (0.61%)
Sep 26, 2025, 4:49 PM CET
Fermentalg Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 0.61% | 94,837 |
Sep 25, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.81% | 179,383 |
Sep 24, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -0.50% | 202,913 |
Sep 23, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1.42% | 111,278 |
Sep 22, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.89% | 188,148 |
Sep 19, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.57% | 193,109 |
Sep 18, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.35% | 41,953 |
Sep 17, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.39% | 71,331 |
Sep 16, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -3.20% | 275,898 |
Sep 15, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | 2.90% | 330,314 |
Sep 12, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | -9.30% | 663,163 |
Sep 11, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.35% | 429,491 |
Sep 10, 2025 | 0.54 | 0.57 | 0.53 | 0.57 | 0.57 | 5.19% | 284,570 |
Sep 9, 2025 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 3.25% | 270,139 |
Sep 8, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 6.09% | 216,899 |
Sep 5, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 0.20% | 52,406 |
Sep 4, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.11% | 76,022 |
Sep 3, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 0.10% | 116,782 |
Sep 2, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -3.12% | 217,371 |
Sep 1, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.77% | 135,091 |
Aug 29, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.37% | 101,345 |
Aug 28, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.73% | 128,709 |
Aug 27, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 3.80% | 225,860 |
Aug 26, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.29% | 311,026 |
Aug 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.34% | 140,799 |
Aug 22, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -2.06% | 176,036 |
Aug 21, 2025 | 0.55 | 0.57 | 0.53 | 0.54 | 0.54 | -2.73% | 471,369 |
Aug 20, 2025 | 0.53 | 0.58 | 0.53 | 0.55 | 0.55 | 4.56% | 1,313,114 |
Aug 19, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -1.31% | 46,249 |
Aug 18, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | 0.95% | 241,542 |
Aug 15, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 1.73% | 330,981 |
Aug 14, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 2.57% | 157,261 |
Aug 13, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 121,481 |
Aug 12, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.20% | 348,160 |
Aug 11, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.57% | 44,589 |
Aug 8, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 1.80% | 106,659 |
Aug 7, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1.42% | 78,119 |
Aug 6, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -0.61% | 35,753 |
Aug 5, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.23% | 158,707 |
Aug 4, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.62% | 115,125 |
Aug 1, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -3.38% | 167,060 |
Jul 31, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.08% | 113,564 |
Jul 30, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.78% | 152,925 |
Jul 29, 2025 | 0.50 | 0.54 | 0.50 | 0.52 | 0.52 | 2.18% | 313,976 |
Jul 28, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -0.40% | 112,501 |
Jul 25, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 0.40% | 105,878 |
Jul 24, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 1.00% | 98,525 |
Jul 23, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 1.22% | 159,789 |
Jul 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.02% | 106,724 |
Jul 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.71% | 77,232 |