Fermentalg SA ALGAE
EURONEXT · France · Consumer Non-Durables
€0.4570+0.01 (+2.47%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.46 | +2.47% | €0.45 | €0.46 | €0.44 | 67.64K |
| 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 |