Fermentalg SA (EPA:ALGAE)
0.4945
-0.0030 (-0.60%)
Sep 4, 2025, 3:35 PM CET
Fermentalg Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | 65,824 |
Jul 17, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -0.80% | 101,574 |
Jul 16, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 102,048 |
Jul 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.92% | 115,459 |
Jul 14, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -1.81% | 189,258 |
Jul 11, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | -1.00% | 441,465 |
Jul 10, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -5.46% | 328,155 |
Jul 9, 2025 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | 3.11% | 931,679 |
Jul 8, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 0.19% | 163,768 |
Jul 7, 2025 | 0.53 | 0.54 | 0.51 | 0.51 | 0.51 | -2.84% | 367,993 |
Jul 4, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 2.72% | 111,112 |
Jul 3, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -1.15% | 114,231 |
Jul 2, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.19% | 97,289 |
Jul 1, 2025 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -1.52% | 221,011 |
Jun 30, 2025 | 0.49 | 0.53 | 0.49 | 0.53 | 0.53 | 8.20% | 364,392 |
Jun 27, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.31% | 118,065 |
Jun 26, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.55% | 113,339 |