Fermentalg (1F6)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.018 | -4.24028268551 | 0.4245 | 0.44 | 0.404 | 2490 | 0.42806717 | DE |
| 4 | -0.1885 | -31.6806722689 | 0.595 | 0.595 | 0.397 | 4232 | 0.46231736 | DE |
| 12 | -0.2175 | -34.8557692308 | 0.624 | 0.666 | 0.397 | 3608 | 0.53284303 | DE |
| 26 | 0.0965 | 31.1290322581 | 0.31 | 0.999 | 0.266 | 8040 | 0.57509052 | DE |
| 52 | -0.2275 | -35.8832807571 | 0.634 | 0.999 | 0.2195 | 7923 | 0.46729928 | DE |
| 156 | -0.2275 | -35.8832807571 | 0.634 | 0.999 | 0.2195 | 7923 | 0.46729928 | DE |
| 260 | -0.2275 | -35.8832807571 | 0.634 | 0.999 | 0.2195 | 7923 | 0.46729928 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 0.4295 | 0.0005 | 0.12 | 0.44 | 0.44 | 0.4295 | 7580 |
| 1719433620 | 0.429 | 0.007 | 1.66 | 0.429 | 0.429 | 0.429 | 200 |
| 1719347160 | 0.422 | -0.001 | -0.24 | 0.422 | 0.422 | 0.422 | 1 |
| 1719260820 | 0.423 | -0.0015 | -0.35 | 0.4245 | 0.4245 | 0.423 | 2179 |
| 1719001560 | 0.4245 | 0 | 0.00 | 0.4245 | 0.4245 | 0.4245 | 0 |
| 1718915160 | 0.4245 | 0.0265 | 6.66 | 0.4045 | 0.437 | 0.4045 | 8035 |
| 1718828820 | 0.398 | -0.042 | -9.55 | 0.4069999 | 0.4069999 | 0.397 | 10365 |
| 1718742420 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1718656020 | 0.44 | -0.087 | -16.51 | 0.43 | 0.444 | 0.43 | 15320 |
| 1718396820 | 0.527 | 0 | 0.00 | 0.527 | 0.527 | 0.527 | 0 |
| 1718310420 | 0.527 | 0 | 0.00 | 0.527 | 0.527 | 0.527 | 0 |
| 1718224020 | 0.527 | -0.007 | -1.31 | 0.518 | 0.527 | 0.518 | 7290 |
| 1718137620 | 0.534 | -0.003 | -0.56 | 0.54 | 0.54 | 0.534 | 2070 |
| 1718051220 | 0.537 | -0.025 | -4.45 | 0.55 | 0.55 | 0.525 | 5805 |
| 1717792020 | 0.562 | 0.006 | 1.08 | 0.562 | 0.562 | 0.562 | 18 |
| 1717705620 | 0.556 | -0.013 | -2.28 | 0.556 | 0.56 | 0.552 | 6804 |
| 1717619220 | 0.5689999 | -0.013 | -2.23 | 0.5689999 | 0.5689999 | 0.5689999 | 300 |
| 1717532820 | 0.5819999 | 0.01 | 1.75 | 0.592 | 0.592 | 0.5819999 | 200 |
| 1717446420 | 0.5719999 | -0.028 | -4.67 | 0.595 | 0.595 | 0.5719999 | 3009 |
| 1717187220 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1717100820 | 0.6 | 0.0220001 | 3.81 | 0.5799999 | 0.6 | 0.5799999 | 475 |
| 1717014420 | 0.5779999 | -0.008 | -1.37 | 0.5779999 | 0.5779999 | 0.5779999 | 2000 |
| 1716928020 | 0.586 | -0.004 | -0.68 | 0.586 | 0.586 | 0.586 | 8830 |
| 1716841560 | 0.59 | -0.015 | -2.48 | 0.598 | 0.598 | 0.59 | 3870 |
| 1716582420 | 0.605 | 0.008 | 1.34 | 0.613 | 0.613 | 0.605 | 151 |
| 1716496020 | 0.597 | 0.04 | 7.18 | 0.562 | 0.597 | 0.562 | 3568 |
| 1716409620 | 0.557 | -0.031 | -5.27 | 0.557 | 0.557 | 0.557 | 800 |
| 1716323160 | 0.588 | -0.027 | -4.39 | 0.59 | 0.59 | 0.584 | 3531 |
| 1716236760 | 0.615 | 0.003 | 0.49 | 0.603 | 0.615 | 0.603 | 1192 |
| 1715977620 | 0.612 | 0.005 | 0.82 | 0.612 | 0.612 | 0.612 | 1111 |
| 1715891220 | 0.607 | -0.02 | -3.19 | 0.607 | 0.607 | 0.607 | 750 |
| 1715804820 | 0.627 | 0.013 | 2.12 | 0.624 | 0.646 | 0.624 | 4236 |
| 1715718420 | 0.614 | 0.108 | 21.34 | 0.515 | 0.666 | 0.515 | 21398 |
| 1715631960 | 0.506 | 0.001 | 0.20 | 0.51 | 0.51 | 0.506 | 3398 |
| 1715372820 | 0.505 | -0.004 | -0.79 | 0.499 | 0.505 | 0.499 | 710 |
| 1715286420 | 0.509 | 0 | 0.00 | 0.51 | 0.51 | 0.509 | 440 |
| 1715200020 | 0.509 | -0.004 | -0.78 | 0.515 | 0.515 | 0.502 | 6165 |
| 1715113620 | 0.513 | -0.012 | -2.29 | 0.505 | 0.513 | 0.5 | 6500 |
| 1715027220 | 0.525 | -0.021 | -3.85 | 0.543 | 0.543 | 0.525 | 1531 |
| 1714768020 | 0.546 | -0.015 | -2.67 | 0.546 | 0.546 | 0.546 | 4600 |
| 1714681560 | 0.561 | -0.012 | -2.09 | 0.561 | 0.561 | 0.561 | 950 |
| 1714508820 | 0.5729999 | -0.001 | -0.17 | 0.5729999 | 0.5729999 | 0.5729999 | 157 |
| 1714422420 | 0.5739999 | 0 | 0.00 | 0.5739999 | 0.5739999 | 0.5739999 | 0 |
| 1714163220 | 0.5739999 | 0 | 0.00 | 0.5739999 | 0.5739999 | 0.5739999 | 0 |
| 1714076820 | 0.5739999 | 0 | 0.00 | 0.5739999 | 0.5739999 | 0.5739999 | 0 |
| 1713990420 | 0.5739999 | 0.003 | 0.53 | 0.5799999 | 0.5799999 | 0.5739999 | 3086 |
| 1713903960 | 0.5709999 | -0.016 | -2.73 | 0.59 | 0.59 | 0.5709999 | 1124 |
| 1713817560 | 0.587 | -0.006 | -1.01 | 0.587 | 0.587 | 0.587 | 1500 |
| 1713558420 | 0.593 | 0 | 0.00 | 0.593 | 0.593 | 0.593 | 0 |
| 1713472020 | 0.593 | -0.005 | -0.84 | 0.61 | 0.615 | 0.592 | 1201 |
| 1713385620 | 0.598 | 0.048 | 8.73 | 0.54 | 0.598 | 0.54 | 1500 |
| 1713299220 | 0.55 | -0.001 | -0.18 | 0.548 | 0.55 | 0.545 | 1581 |
| 1713212820 | 0.551 | -0.051 | -8.47 | 0.605 | 0.608 | 0.551 | 18108 |
| 1712953620 | 0.602 | -0.004 | -0.66 | 0.612 | 0.614 | 0.602 | 3110 |
| 1712867220 | 0.606 | -0.014 | -2.26 | 0.61 | 0.61 | 0.606 | 2011 |
| 1712780760 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 100 |
| 1712694360 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1712607960 | 0.62 | 0.009 | 1.47 | 0.624 | 0.624 | 0.62 | 18 |
| 1712348760 | 0.611 | 0 | 0.00 | 0.611 | 0.611 | 0.611 | 0 |
| 1712262360 | 0.611 | -0.12 | -16.42 | 0.62 | 0.639 | 0.61 | 18798 |
| 1712175960 | 0.731 | 0.014 | 1.95 | 0.731 | 0.731 | 0.731 | 514 |
| 1712089560 | 0.717 | 0.0220001 | 3.17 | 0.6939999 | 0.721 | 0.6939999 | 5150 |
| 1711661160 | 0.6949999 | 0.0239999 | 3.58 | 0.666 | 0.7 | 0.666 | 6564 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
