Fermentalg SA ALGAE
EURONEXT · Frankreich · Kurzlebige Konsumgüter
€0,4570+0,01 (+2,47 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0,45 | +1,59 % | €0,44 | €0,45 | €0,44 | 34,72K |
| 2026-09-29 | €0,44 | +0,23 % | €0,44 | €0,44 | €0,43 | 45,36K |
| 2026-09-28 | €0,44 | -0,90 % | €0,44 | €0,44 | €0,43 | 97,14K |
| 2026-09-25 | €0,44 | -3,07 % | €0,46 | €0,46 | €0,43 | 144,25K |
| 2026-09-24 | €0,46 | 0,00 % | €0,46 | €0,46 | €0,46 | 23,71K |
| 2026-09-23 | €0,46 | -0,87 % | €0,46 | €0,47 | €0,46 | 31,29K |
| 2026-09-22 | €0,46 | +0,77 % | €0,45 | €0,46 | €0,45 | 24,45K |
| 2026-09-21 | €0,46 | +1,90 % | €0,44 | €0,46 | €0,44 | 34,58K |
| 2026-09-18 | €0,45 | -1,75 % | €0,46 | €0,46 | €0,44 | 43,16K |
| 2026-09-17 | €0,46 | +0,77 % | €0,45 | €0,46 | €0,45 | 26,62K |
| 2026-09-16 | €0,45 | -0,55 % | €0,45 | €0,46 | €0,45 | 42,55K |
| 2026-09-15 | €0,46 | -3,19 % | €0,47 | €0,47 | €0,46 | 62,52K |
| 2026-09-14 | €0,47 | +1,29 % | €0,47 | €0,48 | €0,46 | 104,80K |
| 2026-09-11 | €0,46 | +1,53 % | €0,46 | €0,47 | €0,46 | 75,80K |
| 2026-09-10 | €0,46 | -1,30 % | €0,46 | €0,46 | €0,46 | 24,04K |
| 2026-09-09 | €0,46 | +0,87 % | €0,46 | €0,47 | €0,46 | 79,44K |
| 2026-09-08 | €0,46 | -0,22 % | €0,47 | €0,47 | €0,46 | 51,60K |
| 2026-09-07 | €0,46 | +0,22 % | €0,46 | €0,46 | €0,46 | 69,21K |
| 2026-09-04 | €0,46 | -2,34 % | €0,47 | €0,47 | €0,46 | 50,22K |
| 2026-09-03 | €0,47 | +2,17 % | €0,46 | €0,50 | €0,46 | 316,99K |
| 2026-09-02 | €0,46 | +0,66 % | €0,46 | €0,47 | €0,46 | 88,20K |
| 2026-09-01 | €0,46 | -0,11 % | €0,46 | €0,46 | €0,46 | 50,73K |
| 2026-08-31 | €0,46 | -0,54 % | €0,46 | €0,46 | €0,46 | 20,99K |
| 2026-08-28 | €0,46 | +0,99 % | €0,46 | €0,47 | €0,46 | 57,60K |
| 2026-08-27 | €0,46 | -0,11 % | €0,46 | €0,46 | €0,46 | 42,72K |
| 2026-08-26 | €0,46 | -0,65 % | €0,46 | €0,46 | €0,46 | 34,83K |
| 2026-08-25 | €0,46 | -0,86 % | €0,46 | €0,46 | €0,46 | 54,44K |
| 2026-08-24 | €0,46 | 0,00 % | €0,46 | €0,47 | €0,46 | 24,45K |
| 2026-08-21 | €0,46 | -0,22 % | €0,46 | €0,47 | €0,46 | 28,09K |
| 2026-08-20 | €0,46 | -0,64 % | €0,46 | €0,47 | €0,46 | 43,19K |
| 2026-08-19 | €0,47 | +1,30 % | €0,46 | €0,47 | €0,46 | 30,57K |
| 2026-08-18 | €0,46 | -2,64 % | €0,47 | €0,47 | €0,46 | 101,83K |
| 2026-08-17 | €0,47 | +0,42 % | €0,47 | €0,47 | €0,47 | 45,98K |
| 2026-08-14 | €0,47 | -0,11 % | €0,47 | €0,48 | €0,47 | 33,76K |
| 2026-08-13 | €0,47 | -0,21 % | €0,47 | €0,48 | €0,47 | 41,96K |
| 2026-08-12 | €0,47 | -0,63 % | €0,48 | €0,48 | €0,47 | 42,44K |
| 2026-08-11 | €0,48 | -1,65 % | €0,47 | €0,48 | €0,47 | 35,04K |
| 2026-08-10 | €0,48 | +0,94 % | €0,48 | €0,48 | €0,48 | 15,01K |
| 2026-08-07 | €0,48 | +3,12 % | €0,47 | €0,48 | €0,47 | 23,48K |
| 2026-08-06 | €0,47 | 0,00 % | €0,47 | €0,48 | €0,46 | 50,03K |
| 2026-08-05 | €0,47 | -1,27 % | €0,47 | €0,48 | €0,47 | 19,37K |
| 2026-08-04 | €0,47 | +2,17 % | €0,46 | €0,47 | €0,46 | 15,37K |
| 2026-08-03 | €0,46 | 0,00 % | €0,46 | €0,48 | €0,46 | 38,71K |
| 2026-07-31 | €0,46 | -1,50 % | €0,47 | €0,47 | €0,45 | 132,60K |
| 2026-07-30 | €0,47 | -3,60 % | €0,49 | €0,50 | €0,44 | 323,53K |
| 2026-07-29 | €0,49 | +2,43 % | €0,48 | €0,49 | €0,47 | 32,62K |
| 2026-07-28 | €0,47 | -0,63 % | €0,48 | €0,48 | €0,47 | 72,40K |
| 2026-07-27 | €0,48 | +1,27 % | €0,48 | €0,48 | €0,47 | 36,82K |
| 2026-07-24 | €0,47 | -2,48 % | €0,48 | €0,48 | €0,47 | 155,55K |
| 2026-07-23 | €0,48 | +0,31 % | €0,48 | €0,48 | €0,48 | 60,17K |
| 2026-07-22 | €0,48 | +0,21 % | €0,48 | €0,48 | €0,48 | 86,96K |
| 2026-07-21 | €0,48 | -1,33 % | €0,49 | €0,50 | €0,48 | 84,32K |
| 2026-07-20 | €0,49 | -2,40 % | €0,49 | €0,50 | €0,48 | 62,81K |
| 2026-07-17 | €0,50 | -4,04 % | €0,50 | €0,50 | €0,48 | 408,42K |
| 2026-07-16 | €0,52 | +0,39 % | €0,52 | €0,53 | €0,51 | 112,06K |
| 2026-07-15 | €0,52 | +3,81 % | €0,50 | €0,52 | €0,50 | 192,75K |
| 2026-07-14 | €0,50 | -0,20 % | €0,50 | €0,51 | €0,50 | 15,16K |
| 2026-07-13 | €0,50 | 0,00 % | €0,50 | €0,51 | €0,50 | 51,04K |
| 2026-07-10 | €0,50 | -0,79 % | €0,50 | €0,52 | €0,50 | 80,34K |
| 2026-07-09 | €0,50 | -3,08 % | €0,52 | €0,52 | €0,50 | 55,23K |
| 2026-07-08 | €0,52 | +0,39 % | €0,51 | €0,52 | €0,49 | 234,10K |
| 2026-07-07 | €0,52 | +3,60 % | €0,51 | €0,52 | €0,50 | 305,87K |
| 2026-07-06 | €0,50 | +0,70 % | €0,50 | €0,51 | €0,49 | 307,01K |
| 2026-07-03 | €0,50 | -2,65 % | €0,51 | €0,51 | €0,50 | 148,79K |
| 2026-07-02 | €0,51 | -0,78 % | €0,51 | €0,53 | €0,51 | 87,41K |
| 2026-07-01 | €0,51 | +4,05 % | €0,50 | €0,52 | €0,49 | 316,23K |
| 2026-06-30 | €0,49 | -5,00 % | €0,50 | €0,50 | €0,48 | 458,03K |
| 2026-06-29 | €0,52 | +8,90 % | €0,47 | €0,55 | €0,47 | 1,93M |
| 2026-06-26 | €0,48 | -0,52 % | €0,48 | €0,49 | €0,48 | 64,29K |
| 2026-06-25 | €0,48 | +0,21 % | €0,48 | €0,48 | €0,48 | 20,28K |
| 2026-06-24 | €0,48 | +0,21 % | €0,48 | €0,49 | €0,48 | 66,78K |
| 2026-06-23 | €0,48 | -0,21 % | €0,48 | €0,48 | €0,47 | 57,30K |
| 2026-06-22 | €0,48 | -0,42 % | €0,48 | €0,48 | €0,48 | 47,28K |
| 2026-06-19 | €0,48 | +0,52 % | €0,48 | €0,48 | €0,47 | 56,33K |
| 2026-06-18 | €0,48 | +0,10 % | €0,48 | €0,48 | €0,47 | 47,45K |
| 2026-06-17 | €0,48 | -0,62 % | €0,48 | €0,48 | €0,47 | 66,12K |
| 2026-06-16 | €0,48 | +0,21 % | €0,48 | €0,49 | €0,48 | 42,96K |
| 2026-06-15 | €0,48 | +1,48 % | €0,48 | €0,48 | €0,48 | 51,01K |
| 2026-06-12 | €0,47 | +0,21 % | €0,47 | €0,48 | €0,47 | 36,34K |
| 2026-06-11 | €0,47 | -0,84 % | €0,48 | €0,48 | €0,47 | 58,11K |
| 2026-06-10 | €0,48 | -0,73 % | €0,48 | €0,48 | €0,47 | 92,69K |
| 2026-06-09 | €0,48 | -0,10 % | €0,48 | €0,48 | €0,48 | 26,71K |
| 2026-06-08 | €0,48 | -2,14 % | €0,49 | €0,49 | €0,48 | 123,12K |
| 2026-06-05 | €0,49 | -0,41 % | €0,49 | €0,49 | €0,49 | 55,06K |
| 2026-06-04 | €0,49 | +1,03 % | €0,49 | €0,50 | €0,48 | 73,60K |
| 2026-06-03 | €0,49 | -0,31 % | €0,50 | €0,50 | €0,49 | 88,40K |
| 2026-06-02 | €0,49 | -0,20 % | €0,49 | €0,49 | €0,49 | 115,19K |
| 2026-06-01 | €0,49 | -1,61 % | €0,50 | €0,50 | €0,49 | 105,67K |
| 2026-05-29 | €0,50 | +2,05 % | €0,49 | €0,50 | €0,49 | 76,66K |
| 2026-05-28 | €0,49 | -0,41 % | €0,49 | €0,49 | €0,49 | 52,60K |