Skip to main content
Fermentalg SA (EPA:ALGAE)
France flag France · Delayed Price · Currency is EUR
0.420
-0.006 (-1.41%)
At close: Mar 6, 2026

Fermentalg Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.440.440.410.420.42-1.41%96,035
Mar 5, 20260.440.440.430.430.43-1.62%70,331
Mar 4, 20260.420.430.420.430.433.71%45,103
Mar 3, 20260.440.440.410.420.42-4.57%110,141
Mar 2, 20260.440.440.430.440.44-1.69%78,117
Feb 27, 20260.450.450.440.450.45-0.89%72,534
Feb 26, 20260.450.450.450.450.45-0.77%66,927
Feb 25, 20260.450.460.450.450.45-0.22%71,783
Feb 24, 20260.460.460.450.450.45-1.41%74,598
Feb 23, 20260.460.470.460.460.46-0.54%109,446
Feb 20, 20260.440.470.440.460.464.64%146,149
Feb 19, 20260.440.450.440.440.441.38%78,535
Feb 18, 20260.440.440.430.440.44-107,775
Feb 17, 20260.440.440.430.440.44-0.11%53,727
Feb 16, 20260.450.450.430.440.44-1.91%75,196
Feb 13, 20260.440.450.430.450.451.60%78,422
Feb 12, 20260.420.440.420.440.443.91%107,437
Feb 11, 20260.420.430.420.420.421.20%109,389
Feb 10, 20260.420.420.410.420.421.46%77,854
Feb 9, 20260.440.440.410.410.41-2.49%193,146
Feb 6, 20260.440.440.420.420.42-4.32%153,261
Feb 5, 20260.440.450.440.440.44-1.12%43,361
Feb 4, 20260.460.460.440.450.45-2.84%289,014
Feb 3, 20260.460.460.460.460.46-0.43%61,455
Feb 2, 20260.460.460.450.460.460.33%73,920
Jan 30, 20260.450.460.450.460.460.99%62,466
Jan 29, 20260.470.470.440.450.45-2.16%264,542
Jan 28, 20260.500.500.450.460.46-6.07%930,008
Jan 27, 20260.490.500.480.490.490.82%117,485
Jan 26, 20260.480.500.480.490.492.19%130,254
Jan 23, 20260.480.490.470.480.48-0.10%61,888
Jan 22, 20260.480.490.480.480.481.05%75,323
Jan 21, 20260.470.480.460.480.480.11%73,108
Jan 20, 20260.480.480.470.470.47-1.15%72,549
Jan 19, 20260.490.500.460.480.48-3.23%253,376
Jan 16, 20260.480.500.480.500.502.48%365,635
Jan 15, 20260.460.490.460.480.484.31%271,716
Jan 14, 20260.470.480.450.460.46-0.85%214,340
Jan 13, 20260.430.490.430.470.477.96%466,739
Jan 12, 20260.430.430.430.430.430.12%23,397
Jan 9, 20260.420.430.420.430.432.12%65,638
Jan 8, 20260.430.430.420.420.42-1.40%54,707
Jan 7, 20260.430.430.430.430.430.94%40,420
Jan 6, 20260.420.440.410.430.431.43%105,123
Jan 5, 20260.420.430.410.420.42-2.44%142,465
Jan 2, 20260.420.430.420.430.430.94%53,064
Dec 31, 20250.420.430.420.430.430.59%46,781
Dec 30, 20250.430.430.410.420.42-0.59%111,580
Dec 29, 20250.420.430.410.430.43-0.12%161,997
Dec 24, 20250.430.430.420.430.431.91%24,890
Dec 23, 20250.410.450.410.420.421.21%177,459
Dec 22, 20250.420.420.410.410.41-0.96%63,854
Dec 19, 20250.420.420.420.420.42-0.36%58,604
Dec 18, 20250.430.430.410.420.42-1.99%84,236
Dec 17, 20250.420.430.420.430.430.94%70,486
Dec 16, 20250.440.440.420.420.42-4.50%67,602
Dec 15, 20250.450.450.430.440.441.37%72,719
Dec 12, 20250.430.450.430.440.442.70%167,440
Dec 11, 20250.420.430.420.430.430.59%22,391
Dec 10, 20250.440.440.420.420.42-1.74%78,468
Dec 9, 20250.440.450.430.430.43-3.03%46,495
Dec 8, 20250.450.450.440.450.45-0.67%41,791
Dec 5, 20250.430.450.420.450.452.75%194,613
Dec 4, 20250.430.440.430.440.440.46%37,546
Dec 3, 20250.420.440.420.430.432.36%46,597
Dec 2, 20250.420.440.420.420.42-3.20%40,497
Dec 1, 20250.420.440.400.440.444.78%218,225
Nov 28, 20250.430.430.420.420.42-2.79%83,333
Nov 27, 20250.440.440.420.430.43-1.94%83,081
Nov 26, 20250.430.440.420.440.441.98%56,457
Nov 25, 20250.450.450.430.430.43-4.12%67,506
Nov 24, 20250.430.450.420.450.456.41%138,799
Nov 21, 20250.430.430.420.420.42-0.82%35,379
Nov 20, 20250.410.430.410.430.434.17%124,778
Nov 19, 20250.430.430.410.410.41-2.86%208,536
Nov 18, 20250.440.440.410.420.42-4.00%167,674
Nov 17, 20250.440.450.430.440.44-2.02%98,309
Nov 14, 20250.460.460.440.450.45-2.93%171,288
Nov 13, 20250.460.460.460.460.46-134,349
Nov 12, 20250.460.470.460.460.46-0.65%130,658
Nov 11, 20250.470.470.460.460.46-1.70%126,499
Nov 10, 20250.450.480.450.470.470.21%119,601
Nov 7, 20250.480.480.450.470.47-2.89%190,079
Nov 6, 20250.490.490.480.480.48-0.82%101,820
Nov 5, 20250.490.490.480.490.490.10%40,855
Nov 4, 20250.490.490.480.490.490.41%102,332
Nov 3, 20250.490.490.480.490.49-0.41%259,684
Oct 31, 20250.500.500.490.490.49-1.32%114,427
Oct 30, 20250.500.500.490.490.49-0.90%70,013
Oct 29, 20250.500.500.490.500.50-1.29%114,035
Oct 28, 20250.520.520.500.510.51-1.75%224,670
Oct 27, 20250.490.520.490.510.515.01%227,135
Oct 24, 20250.490.500.490.490.49-0.41%153,047
Oct 23, 20250.490.500.490.490.490.10%134,567
Oct 22, 20250.490.490.490.490.49-0.81%240,240
Oct 21, 20250.490.520.490.500.500.10%218,302
Oct 20, 20250.490.500.490.490.490.10%64,909
Oct 17, 20250.500.510.490.490.49-1.98%175,579
Oct 16, 20250.500.510.500.500.500.90%700,188
Oct 15, 20250.490.500.480.500.503.10%164,783