Fermentalg (ALGAE)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0225 | 5.92885375494 | 0.3795 | 0.411 | 0.3775 | 251411 | 0.39346501 | DE |
| 4 | 0.034 | 9.23913043478 | 0.368 | 0.429 | 0.3535 | 193957 | 0.38331729 | DE |
| 12 | 0.038 | 10.4395604396 | 0.364 | 0.444 | 0.303 | 209597 | 0.37798628 | DE |
| 26 | -0.0355 | -8.11428571429 | 0.4375 | 0.468 | 0.29 | 166823 | 0.37901367 | DE |
| 52 | -0.148 | -26.9090909091 | 0.55 | 0.662 | 0.29 | 183742 | 0.42921162 | DE |
| 156 | -0.148 | -26.9090909091 | 0.55 | 0.662 | 0.29 | 183742 | 0.42921162 | DE |
| 260 | -0.148 | -26.9090909091 | 0.55 | 0.662 | 0.29 | 183742 | 0.42921162 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 0.402 | 0.003 | 0.75 | 0.4 | 0.406 | 0.398 | 133627 |
| 1739554200 | 0.399 | 0.007 | 1.79 | 0.405 | 0.4094999 | 0.395 | 355777 |
| 1739467800 | 0.392 | -0.008 | -2.00 | 0.406 | 0.4109999 | 0.3905 | 320122 |
| 1739381400 | 0.4 | 0.02 | 5.26 | 0.382 | 0.42 | 0.381 | 1009629 |
| 1739295000 | 0.38 | 0.007 | 1.88 | 0.3795 | 0.383 | 0.3775 | 196119 |
| 1739208600 | 0.373 | 0 | 0.00 | 0.372 | 0.3745 | 0.368 | 153499 |
| 1738949400 | 0.373 | -0.002 | -0.53 | 0.376 | 0.376 | 0.372 | 113010 |
| 1738863000 | 0.375 | 0.005 | 1.35 | 0.374 | 0.3895 | 0.3735 | 216440 |
| 1738776600 | 0.37 | -0.004 | -1.07 | 0.374 | 0.374 | 0.37 | 75779 |
| 1738690200 | 0.374 | 0 | 0.00 | 0.373 | 0.379 | 0.372 | 114118 |
| 1738603800 | 0.374 | -0.01 | -2.60 | 0.382 | 0.383 | 0.37 | 93224 |
| 1738344600 | 0.384 | 0.005 | 1.32 | 0.379 | 0.392 | 0.379 | 122094 |
| 1738258200 | 0.379 | 0.0035 | 0.93 | 0.377 | 0.38 | 0.374 | 171121 |
| 1738171800 | 0.3755 | -0.0135 | -3.47 | 0.388 | 0.392 | 0.37 | 134787 |
| 1738085400 | 0.389 | 0.002 | 0.52 | 0.387 | 0.397 | 0.385 | 122849 |
| 1737999000 | 0.387 | -0.002 | -0.51 | 0.4 | 0.4 | 0.387 | 163027 |
| 1737739800 | 0.389 | 0.021 | 5.71 | 0.36 | 0.429 | 0.3535 | 740220 |
| 1737653400 | 0.368 | 0 | 0.00 | 0.368 | 0.368 | 0.368 | 0 |
| 1737567000 | 0.368 | 0 | 0.00 | 0.368 | 0.368 | 0.368 | 0 |
| 1737480600 | 0.368 | -0.003 | -0.81 | 0.366 | 0.371 | 0.363 | 131766 |
| 1737394200 | 0.371 | -0.019 | -4.87 | 0.388 | 0.391 | 0.37 | 246633 |
| 1737135000 | 0.39 | 0 | 0.00 | 0.389 | 0.39 | 0.381 | 128509 |
| 1737048600 | 0.39 | 0.0015 | 0.39 | 0.389 | 0.3925 | 0.3865 | 109120 |
| 1736962200 | 0.3885 | -0.0165 | -4.07 | 0.4099999 | 0.435 | 0.381 | 612292 |
| 1736875800 | 0.405 | -0.004 | -0.98 | 0.419 | 0.419 | 0.39 | 393532 |
| 1736789400 | 0.4089999 | -0.0285 | -6.51 | 0.44 | 0.444 | 0.406 | 460185 |
| 1736530200 | 0.4375 | 0.0275001 | 6.71 | 0.4099999 | 0.44 | 0.4099999 | 378139 |
| 1736443800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.414 | 0.405 | 209731 |
| 1736357400 | 0.4099999 | -0.011 | -2.61 | 0.4185 | 0.421 | 0.406 | 250726 |
| 1736271000 | 0.421 | 0.03 | 7.67 | 0.396 | 0.428 | 0.396 | 1015069 |
| 1736184600 | 0.391 | 0.026 | 7.12 | 0.378 | 0.399 | 0.37 | 533422 |
| 1735925400 | 0.365 | 0.0135 | 3.84 | 0.352 | 0.376 | 0.352 | 199956 |
| 1735839000 | 0.3515 | 0.0105 | 3.08 | 0.342 | 0.355 | 0.342 | 95250 |
| 1735666200 | 0.341 | 0.002 | 0.59 | 0.34 | 0.3459999 | 0.34 | 37954 |
| 1735579800 | 0.339 | 0.005 | 1.50 | 0.333 | 0.3479999 | 0.333 | 150320 |
| 1735320600 | 0.334 | 0.004 | 1.21 | 0.329 | 0.337 | 0.329 | 139023 |
| 1735061400 | 0.33 | -0.0055 | -1.64 | 0.327 | 0.3355 | 0.327 | 63446 |
| 1734975000 | 0.3355 | -0.0105 | -3.03 | 0.3439999 | 0.3439999 | 0.329 | 181022 |
| 1734715800 | 0.3459999 | -0.004 | -1.14 | 0.3479999 | 0.35 | 0.342 | 71838 |
| 1734629400 | 0.35 | -0.007 | -1.96 | 0.35 | 0.358 | 0.35 | 73513 |
| 1734543000 | 0.357 | 0.0015 | 0.42 | 0.356 | 0.3595 | 0.3505 | 65165 |
| 1734456600 | 0.3555 | -0.005 | -1.39 | 0.3605 | 0.361 | 0.35 | 76396 |
| 1734370200 | 0.3605 | 0.0130001 | 3.74 | 0.363 | 0.38 | 0.355 | 406394 |
| 1734111000 | 0.3474999 | 0.0035 | 1.02 | 0.34 | 0.3474999 | 0.34 | 74635 |
| 1734024600 | 0.3439999 | 0.0039999 | 1.18 | 0.34 | 0.3449999 | 0.34 | 62946 |
| 1733938200 | 0.34 | -0.0055 | -1.59 | 0.34 | 0.3449999 | 0.3355 | 92391 |
| 1733851800 | 0.3454999 | 0 | 0.00 | 0.3454999 | 0.3454999 | 0.3454999 | 0 |
| 1733765400 | 0.3454999 | 0.0089999 | 2.67 | 0.3365 | 0.352 | 0.33 | 173652 |
| 1733506200 | 0.3365 | 0.0055 | 1.66 | 0.3315 | 0.343 | 0.33 | 144384 |
| 1733419800 | 0.331 | 0.015 | 4.75 | 0.32 | 0.3449999 | 0.32 | 374778 |
| 1733333400 | 0.316 | 0 | 0.00 | 0.312 | 0.318 | 0.31 | 35451 |
| 1733247000 | 0.316 | 0.013 | 4.29 | 0.325 | 0.325 | 0.305 | 166412 |
| 1733160600 | 0.303 | -0.013 | -4.11 | 0.315 | 0.32 | 0.303 | 123583 |
| 1732901400 | 0.316 | -0.004 | -1.25 | 0.32 | 0.32 | 0.3135 | 55340 |
| 1732815000 | 0.32 | -0.031 | -8.83 | 0.338 | 0.34 | 0.32 | 225172 |
| 1732728600 | 0.351 | 0 | 0.00 | 0.351 | 0.351 | 0.351 | 0 |
| 1732642200 | 0.351 | -0.012 | -3.31 | 0.364 | 0.385 | 0.343 | 365488 |
| 1732555800 | 0.363 | 0.028 | 8.36 | 0.357 | 0.3885 | 0.35 | 688353 |
| 1732296600 | 0.335 | 0.04 | 13.56 | 0.301 | 0.343 | 0.2955 | 508526 |
| 1732210200 | 0.295 | -0.002 | -0.67 | 0.297 | 0.2995 | 0.294 | 54641 |
| 1732123800 | 0.297 | 0 | 0.00 | 0.297 | 0.304 | 0.296 | 35045 |
| 1732037400 | 0.297 | -0.01 | -3.26 | 0.306 | 0.308 | 0.2965 | 60489 |
| 1731951000 | 0.307 | -0.002 | -0.65 | 0.309 | 0.32 | 0.3065 | 53764 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
