Fermentalg Historical Data - FALG | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Europe
EU
Fermentalg (FALG)
Fermentalg (FALG) Historical

Fermentalg (FALG)

0.56

0.00

( 0.00% )

Updated: 20:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-9.67741935484	0.62	0.62	0.55	201345	0.56717255	DE
4	-0.098	-14.8936170213	0.658	0.746	0.55	274083	0.63957001	DE
12	0.13	30.2325581395	0.43	0.99	0.3855	722145	0.69140254	DE
26	0.216	62.7906976744	0.344	0.99	0.209	658726	0.48682342	DE
52	-0.437	-43.8314944835	0.997	1.038	0.209	349555	0.50321213	DE
156	-2.48	-81.5789473684	3.04	3.5	0.209	199957	1.41375856	DE
260	-2	-78.125	2.56	4.845	0.209	228104	1.95112484	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	0.56	0	0.00	0.56	0.56	0.56	0
1713371400	0.56	0	0.00	0.56	0.56	0.56	0
1713285000	0.56	0	0.00	0.56	0.56	0.56	0
1713198600	0.56	-0.049	-8.05	0.609	0.609	0.55	343744
1712939400	0.609	-0.001	-0.16	0.62	0.62	0.608	58945
1712853000	0.61	-0.018	-2.87	0.62	0.632	0.607	134023
1712766600	0.628	0.018	2.95	0.61	0.633	0.602	191093
1712680200	0.61	-0.009	-1.45	0.614	0.617	0.602	87124
1712593800	0.619	-0.002	-0.32	0.624	0.63	0.611	179800
1712334600	0.621	0.008	1.31	0.61	0.63	0.607	187583
1712248200	0.613	-0.126	-17.05	0.67	0.67	0.6	1292233
1712161800	0.739	0.014	1.93	0.728	0.74	0.709	198068
1712075400	0.725	0.0370001	5.38	0.705	0.746	0.7	433424
1711647000	0.6879999	0.0129999	1.93	0.674	0.731	0.674	416176
1711560600	0.675	0.041	6.47	0.628	0.675	0.627	208531
1711474200	0.634	0.024	3.93	0.61	0.65	0.607	89223
1711387800	0.61	-0.035	-5.43	0.639	0.643	0.601	169404
1711128600	0.645	-0.013	-1.98	0.658	0.672	0.638	121871
1711042200	0.658	0.023	3.62	0.636	0.658	0.613	120113
1710955800	0.635	-0.037	-5.51	0.66	0.676	0.622	239582
1710869400	0.672	0.058	9.45	0.614	0.675	0.593	441129
1710783000	0.614	-0.008	-1.29	0.621	0.621	0.6	106242
1710523800	0.622	-0.018	-2.81	0.634	0.65	0.603	358824
1710437400	0.64	0.084	15.11	0.558	0.64	0.558	593594
1710351000	0.556	0.017	3.15	0.542	0.5669999	0.534	137316
1710264600	0.539	-0.001	-0.19	0.542	0.5629999	0.531	184388
1710178200	0.54	-0.038	-6.57	0.56	0.5629999	0.534	153944
1709919000	0.578	0.036	6.64	0.542	0.585	0.53	194722
1709832600	0.542	-0.047	-7.98	0.56	0.561	0.513	485845
1709746200	0.589	0.079	15.49	0.508	0.596	0.5	559508
1709659800	0.51	-0.047	-8.44	0.557	0.5639999	0.509	220212
1709573400	0.557	-0.012	-2.11	0.5689999	0.5689999	0.53	175596
1709314200	0.5689999	-0.027	-4.53	0.597	0.62	0.556	290888
1709227800	0.596	0.037	6.62	0.52	0.597	0.486	487321
1709141400	0.559	-0.089	-13.73	0.648	0.648	0.48	1428297
1709055000	0.648	-0.034	-4.99	0.7	0.7	0.626	395059
1708968600	0.682	-0.018	-2.57	0.715	0.718	0.672	269506
1708709400	0.7	0.0050001	0.72	0.7	0.709	0.676	178650
1708623000	0.6949999	-0.005	-0.71	0.682	0.714	0.667	316450
1708536600	0.7	-0.037	-5.02	0.736	0.736	0.671	413921
1708450200	0.737	-0.033	-4.29	0.763	0.78	0.631	1729500
1708363800	0.77	-0.099	-11.39	0.85	0.86	0.76	703472
1708104600	0.869	-0.056	-6.05	0.94	0.96	0.84	908480
1708018200	0.925	0.062	7.18	0.857	0.95	0.83	648094
1707931800	0.863	-0.045	-4.96	0.92	0.968	0.83	816865
1707845400	0.908	0.037	4.25	0.87	0.978	0.851	951078
1707759000	0.871	0.038	4.56	0.8199999	0.929	0.788	876165
1707499800	0.833	0.107	14.74	0.73	0.839	0.709	1236093
1707413400	0.726	-0.005	-0.68	0.715	0.737	0.625	1332008
1707327000	0.731	-0.136	-15.69	0.868	0.868	0.71	1193761
1707240600	0.867	-0.036	-3.99	0.93	0.978	0.76	1944052
1707154200	0.903	0.118	15.03	0.787	0.99	0.709	3301602
1706895000	0.785	0.185	30.83	0.7	0.79	0.641	2707785
1706808600	0.6	0.0290001	5.08	0.56	0.68	0.532	2750007
1706722200	0.5709999	0.1159999	25.49	0.463	0.574	0.4385	2085712
1706635800	0.455	-0.038	-7.71	0.494	0.52	0.455	1254563
1706549400	0.493	0.0925	23.10	0.404	0.493	0.403	1661269
1706290200	0.4005	0.0245	6.52	0.43	0.444	0.3855	1755132
1706203800	0.376	-0.0105	-2.72	0.371	0.38	0.371	157149
1706117400	0.3865	0.0065	1.71	0.38	0.3875	0.35	595158
1706031000	0.38	-0.029	-7.09	0.4	0.424	0.3665	1198963
1705944600	0.4089999	0.0729999	21.73	0.3595	0.45	0.351	3133946
1705685400	0.336	0.048	16.67	0.2995	0.3439999	0.295	1651526

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions