Fermentalg (ALGAE)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.058 | -15.1238591917 | 0.3835 | 0.3895 | 0.29 | 242020 | 0.35337536 | DE |
| 4 | -0.0655 | -16.7519181586 | 0.391 | 0.4365 | 0.29 | 168993 | 0.38184787 | DE |
| 12 | -0.0925 | -22.1291866029 | 0.418 | 0.468 | 0.29 | 120249 | 0.40541756 | DE |
| 26 | -0.2645 | -44.8305084746 | 0.59 | 0.672 | 0.29 | 195282 | 0.47729226 | DE |
| 52 | -0.2245 | -40.8181818182 | 0.55 | 0.672 | 0.29 | 194280 | 0.4782879 | DE |
| 156 | -0.2245 | -40.8181818182 | 0.55 | 0.672 | 0.29 | 194280 | 0.4782879 | DE |
| 260 | -0.2245 | -40.8181818182 | 0.55 | 0.672 | 0.29 | 194280 | 0.4782879 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729269000 | 0.3255 | -0.0065 | -1.96 | 0.333 | 0.336 | 0.325 | 148312 |
| 1729182600 | 0.332 | -0.038 | -10.27 | 0.356 | 0.356 | 0.29 | 459632 |
| 1729096200 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1729009800 | 0.37 | -0.002 | -0.54 | 0.375 | 0.3795 | 0.368 | 67472 |
| 1728923400 | 0.372 | -0.0175 | -4.49 | 0.378 | 0.38 | 0.354 | 230863 |
| 1728664200 | 0.3895 | -0.0055 | -1.39 | 0.3835 | 0.3895 | 0.381 | 47734 |
| 1728577800 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1728491400 | 0.395 | 0.01 | 2.60 | 0.389 | 0.4025 | 0.386 | 49086 |
| 1728405000 | 0.385 | -0.005 | -1.28 | 0.392 | 0.392 | 0.38 | 151232 |
| 1728318600 | 0.39 | -0.016 | -3.94 | 0.404 | 0.404 | 0.383 | 182224 |
| 1728059400 | 0.406 | 0 | 0.00 | 0.4195 | 0.4365 | 0.403 | 371598 |
| 1727973000 | 0.406 | 0.001 | 0.25 | 0.406 | 0.412 | 0.396 | 53688 |
| 1727886600 | 0.405 | 0.014 | 3.58 | 0.398 | 0.406 | 0.385 | 96944 |
| 1727800200 | 0.391 | -0.021 | -5.10 | 0.4109999 | 0.412 | 0.385 | 194548 |
| 1727713800 | 0.412 | -0.008 | -1.90 | 0.421 | 0.423 | 0.403 | 89072 |
| 1727454600 | 0.42 | 0.02 | 5.00 | 0.401 | 0.4355 | 0.4 | 303819 |
| 1727368200 | 0.4 | 0.019 | 4.99 | 0.381 | 0.413 | 0.381 | 155955 |
| 1727281800 | 0.381 | -0.006 | -1.55 | 0.387 | 0.393 | 0.378 | 112645 |
| 1727195400 | 0.387 | -0.0025 | -0.64 | 0.3895 | 0.391 | 0.387 | 26314 |
| 1727109000 | 0.3895 | 0.0095 | 2.50 | 0.382 | 0.3895 | 0.382 | 95879 |
| 1726849800 | 0.38 | -0.016 | -4.04 | 0.391 | 0.399 | 0.3705 | 230083 |
| 1726763400 | 0.396 | -0.013 | -3.18 | 0.4089999 | 0.4089999 | 0.3935 | 213187 |
| 1726677000 | 0.4089999 | -0.014 | -3.31 | 0.42 | 0.421 | 0.4 | 187127 |
| 1726590600 | 0.423 | 0.005 | 1.20 | 0.418 | 0.436 | 0.4175 | 104122 |
| 1726504200 | 0.418 | -0.0025 | -0.59 | 0.413 | 0.424 | 0.413 | 83176 |
| 1726245000 | 0.4205 | -0.007 | -1.64 | 0.4275 | 0.432 | 0.42 | 53737 |
| 1726158600 | 0.4275 | 0.0035 | 0.83 | 0.422 | 0.431 | 0.422 | 35223 |
| 1726072200 | 0.424 | 0.0160001 | 3.92 | 0.4099999 | 0.437 | 0.406 | 101120 |
| 1725985800 | 0.4079999 | -0.009 | -2.16 | 0.419 | 0.419 | 0.405 | 74594 |
| 1725899400 | 0.417 | -0.01 | -2.34 | 0.432 | 0.432 | 0.412 | 70245 |
| 1725640200 | 0.427 | 0.0145 | 3.52 | 0.413 | 0.457 | 0.413 | 418555 |
| 1725553800 | 0.4125 | -0.0075 | -1.79 | 0.42 | 0.42 | 0.4084999 | 46172 |
| 1725467400 | 0.42 | -0.0075 | -1.75 | 0.4265 | 0.4265 | 0.4 | 95999 |
| 1725381000 | 0.4275 | -0.0075 | -1.72 | 0.434 | 0.444 | 0.4275 | 89012 |
| 1725294600 | 0.435 | -0.005 | -1.14 | 0.441 | 0.441 | 0.431 | 34820 |
| 1725035400 | 0.44 | -0.0075 | -1.68 | 0.4475 | 0.4475 | 0.435 | 63392 |
| 1724949000 | 0.4475 | 0.0015 | 0.34 | 0.4475 | 0.4475 | 0.4405 | 58055 |
| 1724862600 | 0.446 | -0.0135 | -2.94 | 0.4595 | 0.4595 | 0.4405 | 66342 |
| 1724776200 | 0.4595 | 0.0215 | 4.91 | 0.4395 | 0.468 | 0.438 | 363199 |
| 1724689800 | 0.438 | 0.003 | 0.69 | 0.435 | 0.445 | 0.435 | 40889 |
| 1724430600 | 0.435 | -0.009 | -2.03 | 0.44 | 0.44 | 0.434 | 32043 |
| 1724344200 | 0.444 | 0.0085 | 1.95 | 0.436 | 0.445 | 0.4355 | 108312 |
| 1724257800 | 0.4355 | 0.0025 | 0.58 | 0.432 | 0.4385 | 0.4235 | 62307 |
| 1724171400 | 0.433 | -0.001 | -0.23 | 0.434 | 0.4395 | 0.424 | 48390 |
| 1724085000 | 0.434 | -0.0045 | -1.03 | 0.4375 | 0.4375 | 0.425 | 52721 |
| 1723825800 | 0.4385 | -0.0005 | -0.11 | 0.44 | 0.44 | 0.43 | 68209 |
| 1723739400 | 0.439 | 0.0155 | 3.66 | 0.4215 | 0.449 | 0.4215 | 119495 |
| 1723653000 | 0.4235 | 0 | 0.00 | 0.424 | 0.4245 | 0.4215 | 28380 |
| 1723566600 | 0.4235 | 0 | 0.00 | 0.423 | 0.425 | 0.416 | 47092 |
| 1723480200 | 0.4235 | 0.0035 | 0.83 | 0.4205 | 0.425 | 0.417 | 57690 |
| 1723221000 | 0.42 | -0.001 | -0.24 | 0.422 | 0.427 | 0.418 | 50440 |
| 1723134600 | 0.421 | 0.002 | 0.48 | 0.419 | 0.422 | 0.4099999 | 55019 |
| 1723048200 | 0.419 | 0.014 | 3.46 | 0.405 | 0.42 | 0.401 | 99961 |
| 1722961800 | 0.405 | 0.0115 | 2.92 | 0.398 | 0.405 | 0.3885 | 91210 |
| 1722875400 | 0.3935 | -0.0185 | -4.49 | 0.4109999 | 0.412 | 0.3825 | 316427 |
| 1722616200 | 0.412 | -0.0145 | -3.40 | 0.4265 | 0.4265 | 0.406 | 201901 |
| 1722529800 | 0.4265 | -0.0005 | -0.12 | 0.426 | 0.435 | 0.4255 | 93225 |
| 1722443400 | 0.427 | -0.0035 | -0.81 | 0.433 | 0.433 | 0.426 | 40612 |
| 1722357000 | 0.4305 | 0.007 | 1.65 | 0.43 | 0.439 | 0.43 | 68300 |
| 1722270600 | 0.4235 | 0 | 0.00 | 0.4235 | 0.4235 | 0.4235 | 0 |
| 1722011400 | 0.4235 | 0.0055 | 1.32 | 0.418 | 0.4235 | 0.417 | 36332 |
| 1721925000 | 0.418 | -0.0055 | -1.30 | 0.424 | 0.424 | 0.416 | 65034 |
| 1721838600 | 0.4235 | -0.005 | -1.17 | 0.428 | 0.4285 | 0.4165 | 96320 |
| 1721752200 | 0.4285 | -0.0015 | -0.35 | 0.43 | 0.4325 | 0.4285 | 66877 |
| 1721665800 | 0.43 | 0.0125 | 2.99 | 0.427 | 0.4355 | 0.427 | 71279 |
| 1721406600 | 0.4175 | 0 | 0.00 | 0.4175 | 0.4175 | 0.4175 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
