Skip to main content
Fermentalg SA (EPA:ALGAE)
France flag France · Delayed Price · Currency is EUR
0.448
+0.012 (2.75%)
At close: Dec 5, 2025

Fermentalg Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.490.490.480.480.48-1.12%144,187
Oct 13, 20250.500.500.490.490.49-1.41%114,579
Oct 10, 20250.500.500.490.500.50-1.00%158,950
Oct 9, 20250.510.510.500.500.50-0.79%96,943
Oct 8, 20250.510.510.500.510.513.16%291,563
Oct 7, 20250.500.500.480.490.49-1.11%458,985
Oct 6, 20250.490.510.490.500.500.61%114,891
Oct 3, 20250.510.510.490.490.49-3.33%209,363
Oct 2, 20250.510.520.510.510.511.80%167,808
Oct 1, 20250.500.510.500.500.500.20%151,471
Sep 30, 20250.500.500.500.500.500.70%117,390
Sep 29, 20250.500.500.490.500.501.12%109,904
Sep 26, 20250.490.500.490.490.490.61%94,837
Sep 25, 20250.500.500.490.490.49-1.81%179,383
Sep 24, 20250.500.510.490.500.50-0.50%202,913
Sep 23, 20250.500.510.490.500.501.42%111,278
Sep 22, 20250.500.500.490.490.49-1.89%188,148
Sep 19, 20250.510.510.490.500.50-1.57%193,109
Sep 18, 20250.520.520.510.510.51-1.35%41,953
Sep 17, 20250.520.520.510.520.520.39%71,331
Sep 16, 20250.530.530.510.520.52-3.20%275,898
Sep 15, 20250.510.540.510.530.532.90%330,314
Sep 12, 20250.520.520.500.520.52-9.30%663,163
Sep 11, 20250.570.580.560.570.570.35%429,491
Sep 10, 20250.540.570.530.570.575.19%284,570
Sep 9, 20250.520.550.520.540.543.25%270,139
Sep 8, 20250.490.520.490.520.526.09%216,899
Sep 5, 20250.490.500.490.490.490.20%52,406
Sep 4, 20250.500.500.490.490.49-1.11%76,022
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