UK markets close in 2 hours 28 minutes

Fermentalg SA (1F6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.6620+0.0440 (+7.12%)
As of 08:05AM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.66200.66200.66200.66200.6620250
27 Mar 20240.61800.61800.61800.61800.6180-
26 Mar 20240.59600.59600.59600.59600.5960-
25 Mar 20240.63000.63000.63000.63000.6300-
22 Mar 20240.64100.64100.64100.64100.6410-
21 Mar 20240.62800.62800.62800.62800.6280-
20 Mar 20240.65500.65500.65500.65500.6550-
19 Mar 20240.59800.59800.59800.59800.5980-
18 Mar 20240.60900.60900.60900.60900.6090250
15 Mar 20240.62100.62100.62100.62100.6210-
14 Mar 20240.55100.55100.55100.55100.5510100
13 Mar 20240.53400.53400.53400.53400.5340-
12 Mar 20240.53700.53700.53700.53700.5370-
11 Mar 20240.56100.56100.55800.55800.55801,000
08 Mar 20240.53600.53600.53600.53600.5360-
07 Mar 20240.57300.57300.57300.57300.5730-
06 Mar 20240.49550.49550.49550.49550.4955-
05 Mar 20240.54700.54700.54700.54700.5470-
04 Mar 20240.56600.56600.56600.56600.5660-
01 Mar 20240.58400.58400.58400.58400.5840-
29 Feb 20240.55400.55400.55400.55400.5540-
28 Feb 20240.63300.63300.63300.63300.6330250
27 Feb 20240.66600.66600.66600.66600.6660-
26 Feb 20240.68400.68400.68400.68400.6840-
23 Feb 20240.68500.68500.68500.68500.6850-
22 Feb 20240.67400.67400.67400.67400.6740-
21 Feb 20240.72400.72400.72400.72400.7240-
20 Feb 20240.75400.75400.75400.75400.7540-
19 Feb 20240.85300.85300.75600.75600.7560440
16 Feb 20240.91700.91700.91700.91700.9170-
15 Feb 20240.85300.85300.85000.85000.850070
14 Feb 20240.89200.89200.89200.89200.8920-
13 Feb 20240.85300.85300.85300.85300.8530-
12 Feb 20240.82200.88000.82000.88000.88004,400
09 Feb 20240.71200.71200.71200.71200.7120-
08 Feb 20240.71900.71900.71900.71900.7190-
07 Feb 20240.85400.85400.71900.71900.71901,500
06 Feb 20240.89200.89300.77500.77500.77501,700
05 Feb 20240.77500.85100.71000.85100.85101,465
02 Feb 20240.59800.71000.59800.69200.69201,500
01 Feb 20240.56300.61900.56300.61900.61903,000
31 Jan 20240.44850.54700.44850.54700.547010,000
30 Jan 20240.50300.50300.50300.50300.5030-
29 Jan 20240.39450.39450.39450.39450.3945-
26 Jan 20240.37050.37050.37050.37050.3705-
25 Jan 20240.38000.38000.38000.38000.3800-
24 Jan 20240.37750.37750.37750.37750.3775-
23 Jan 20240.40400.40400.40400.40400.4040-
22 Jan 20240.33250.45000.33250.45000.4500500
19 Jan 20240.28350.28350.28350.28350.2835-
18 Jan 20240.26000.26300.26000.26300.26301,700
17 Jan 20240.26950.26950.26950.26950.2695-
16 Jan 20240.27400.27400.27400.27400.2740-
15 Jan 20240.28250.28250.28250.28250.2825-
12 Jan 20240.27650.28250.27650.28250.28251,700
11 Jan 20240.28500.28500.28500.28500.2850-
10 Jan 20240.28450.28450.28450.28450.2845-
09 Jan 20240.28150.28150.28150.28150.2815-
08 Jan 20240.28700.28700.28700.28700.2870-
05 Jan 20240.27050.27050.27050.27050.2705-
04 Jan 20240.27400.28600.27400.28600.28601,000
03 Jan 20240.28600.28600.28600.28600.2860-
02 Jan 20240.29800.29800.29800.29800.2980-
29 Dec 20230.28850.28850.28850.28850.2885-
28 Dec 20230.30750.30750.30750.30750.3075-
27 Dec 20230.25950.28050.25950.28050.28055,498
22 Dec 20230.24700.24700.24700.24700.2470-
21 Dec 20230.25100.25100.25100.25100.2510-
20 Dec 20230.26400.26400.26400.26400.2640-
19 Dec 20230.26150.26150.25100.25100.2510430
18 Dec 20230.26250.26250.26250.26250.2625-
15 Dec 20230.25850.25850.25850.25850.2585-
14 Dec 20230.25650.25650.25650.25650.2565-
13 Dec 20230.26050.26050.26050.26050.2605-
12 Dec 20230.27300.27300.27300.27300.2730-
11 Dec 20230.25800.25800.25800.25800.2580-
08 Dec 20230.25850.25850.25850.25850.2585-
07 Dec 20230.25450.25450.25450.25450.2545-
06 Dec 20230.25050.25050.25050.25050.2505-
05 Dec 20230.24150.24150.24150.24150.2415-
04 Dec 20230.24650.24650.24650.24650.2465-
01 Dec 20230.24600.24600.24600.24600.2460-
30 Nov 20230.26550.26550.26550.26550.2655-
29 Nov 20230.26650.26650.26650.26650.2665-
28 Nov 20230.26300.26300.26300.26300.2630-
27 Nov 20230.26600.26600.26600.26600.2660-
24 Nov 20230.26800.27100.26800.27100.27101,000
23 Nov 20230.26800.26800.26800.26800.2680-
22 Nov 20230.25950.25950.25950.25950.2595-
21 Nov 20230.27200.27200.27200.27200.2720-
20 Nov 20230.26900.26900.26900.26900.2690-
17 Nov 20230.26900.26900.26900.26900.2690-
16 Nov 20230.27700.27700.27700.27700.2770-
15 Nov 20230.28800.28800.28800.28800.2880-
14 Nov 20230.31600.31600.31600.31600.3160-
13 Nov 20230.29650.29650.29650.29650.2965-
10 Nov 20230.28200.28200.28200.28200.2820-
09 Nov 20230.26400.26400.26400.26400.2640-
08 Nov 20230.23450.23450.23450.23450.2345-
07 Nov 20230.20250.20250.20250.20250.2025-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...