Fermentalg SA (FRA:1F6)
Germany · Delayed Price · Currency is EUR 0.4155
-0.0080 (-1.89%)
At close: Nov 28, 2025
Fermentalg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.25% | - |
| Nov 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.89% | - |
| Nov 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.32% | - |
| Nov 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.46% | 1,700 |
| Nov 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 5.74% | - |
| Nov 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.11% | - |
| Nov 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.14% | - |
| Nov 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.22% | - |
| Nov 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -9.39% | - |
| Nov 18, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | -0.56% | 1,500 |
| Nov 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.35% | 6,000 |
| Nov 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.56% | - |
| Nov 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.65% | - |
| Nov 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.87% | 29,553 |
| Nov 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.11% | - |
| Nov 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.66% | - |
| Nov 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.53% | - |
| Nov 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.64% | - |
| Nov 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.75% | - |
| Nov 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.48% | - |
| Nov 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | - |
| Oct 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.34% | - |
| Oct 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.12% | - |
| Oct 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.71% | - |
| Oct 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.96% | - |
| Oct 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | 2,450 |
| Oct 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | - |
| Oct 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.31% | - |
| Oct 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.21% | - |
| Oct 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.73% | - |
| Oct 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.10% | - |
| Oct 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.10% | - |
| Oct 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.84% | - |
| Oct 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.38% | - |
| Oct 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.98% | - |
| Oct 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.21% | - |
| Oct 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.71% | - |
| Oct 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 3.26% | - |
| Oct 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | - |
| Oct 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.52% | - |
| Oct 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.63% | - |
| Oct 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.43% | - |
| Oct 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.82% | - |
| Oct 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.72% | - |
| Sep 30, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -3.27% | 800 |
| Sep 29, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 6.20% | 6,102 |
| Sep 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.45% | - |
| Sep 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.31% | - |
| Sep 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.31% | - |
| Sep 23, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 3,500 |