Fermentalg SA ALGAE
EURONEXT · Fransa · Dayanıksız Tüketim Malları
€0,4570+0,01 (+%2,47)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |