Fermentalg SA (FRA:1F6)
Germany
· Delayed Price · Currency is EUR 0.423
+0.013 (3.05%)
Last updated: Dec 4, 2025, 10:40 AM CET
Fermentalg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 6.38% | 6,000 |
| Dec 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 3.05% | 2,000 |
| Dec 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.07% | - |
| Dec 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.35% | - |
| 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 |
| Sep 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.42% | - |
| Sep 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.88% | - |
| Sep 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.20% | - |
| Sep 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.08% | - |
| Sep 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.77% | - |
| Sep 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -9.34% | - |
| Sep 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.72% | - |
| Sep 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 4.73% | - |
| Sep 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 4.14% | - |
| Sep 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 5.30% | - |
| Sep 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | - |
| Sep 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.83% | - |
| Sep 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.10% | - |
| Sep 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.52% | - |
| Sep 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.29% | - |
| Sep 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.72% | - |
| Aug 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.88% | - |
| Aug 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.60% | - |
| Aug 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.70% | - |
| Aug 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.57% | - |
| Aug 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -2.50% | - |
| Aug 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.62% | 9,000 |
| Aug 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 5.11% | - |
| Aug 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -2.12% | - |
| Aug 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.17% | 1,500 |
| Aug 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.38% | - |
| Aug 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 3.58% | - |
| Aug 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.81% | - |
| Aug 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.23% | - |
| Aug 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.42% | - |
| Aug 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.17% | - |
| Aug 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -5.84% | 150 |
| Aug 7, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 6.53% | 150 |
| Aug 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.52% | - |
| Aug 5, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.32% | 800 |
| Aug 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.07% | - |
| Aug 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.72% | - |
| Jul 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.40% | - |
| Jul 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.83% | - |
| Jul 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.30% | - |
| Jul 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.05% | - |
| Jul 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | - |
| Jul 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.24% | - |
| Jul 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.76% | - |
| Jul 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.84% | - |
| Jul 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.14% | - |