ForFarmers N.V. (AMS:FFARM)
Netherlands · Delayed Price · Currency is EUR 5.56
-0.04 (-0.71%)
Feb 5, 2026, 5:35 PM CET
ForFarmers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 5.50 | 5.67 | 5.45 | 5.60 | 5.60 | 1.82% | 167,170 |
| Feb 3, 2026 | 5.56 | 5.57 | 5.44 | 5.50 | 5.50 | -0.36% | 82,603 |
| Feb 2, 2026 | 5.50 | 5.54 | 5.46 | 5.52 | 5.52 | -0.54% | 101,828 |
| Jan 30, 2026 | 5.51 | 5.55 | 5.48 | 5.55 | 5.55 | 0.73% | 61,877 |
| Jan 29, 2026 | 5.59 | 5.59 | 5.50 | 5.51 | 5.51 | -1.08% | 96,939 |
| Jan 28, 2026 | 5.49 | 5.57 | 5.42 | 5.57 | 5.57 | 2.20% | 152,375 |
| Jan 27, 2026 | 5.46 | 5.51 | 5.38 | 5.45 | 5.45 | -0.18% | 124,255 |
| Jan 26, 2026 | 5.28 | 5.48 | 5.27 | 5.46 | 5.46 | 3.02% | 234,298 |
| Jan 23, 2026 | 5.12 | 5.30 | 5.12 | 5.30 | 5.30 | 3.52% | 294,400 |
| Jan 22, 2026 | 5.07 | 5.20 | 5.06 | 5.12 | 5.12 | 3.64% | 201,786 |
| Jan 21, 2026 | 4.94 | 4.99 | 4.89 | 4.94 | 4.94 | 0.10% | 85,543 |
| Jan 20, 2026 | 5.15 | 5.15 | 4.92 | 4.94 | 4.94 | -3.80% | 126,906 |
| Jan 19, 2026 | 5.04 | 5.17 | 4.80 | 5.13 | 5.13 | 0.79% | 150,413 |
| Jan 16, 2026 | 5.08 | 5.10 | 5.02 | 5.09 | 5.09 | 0.20% | 93,854 |
| Jan 15, 2026 | 4.94 | 5.08 | 4.93 | 5.08 | 5.08 | 2.94% | 260,094 |
| Jan 14, 2026 | 4.95 | 4.97 | 4.88 | 4.94 | 4.94 | 0.30% | 114,870 |
| Jan 13, 2026 | 4.82 | 4.95 | 4.79 | 4.92 | 4.92 | 2.07% | 174,988 |
| Jan 12, 2026 | 4.64 | 4.85 | 4.64 | 4.82 | 4.82 | 3.21% | 243,597 |
| Jan 9, 2026 | 4.64 | 4.72 | 4.64 | 4.67 | 4.67 | -0.21% | 126,183 |
| Jan 8, 2026 | 4.69 | 4.69 | 4.64 | 4.68 | 4.68 | 0.65% | 84,826 |
| Jan 7, 2026 | 4.62 | 4.69 | 4.62 | 4.65 | 4.65 | - | 101,199 |
| Jan 6, 2026 | 4.60 | 4.65 | 4.53 | 4.65 | 4.65 | 1.31% | 68,805 |
| Jan 5, 2026 | 4.52 | 4.65 | 4.49 | 4.59 | 4.59 | 2.34% | 212,207 |
| Jan 2, 2026 | 4.46 | 4.54 | 4.46 | 4.49 | 4.49 | 1.24% | 189,560 |
| Dec 31, 2025 | 4.42 | 4.46 | 4.41 | 4.43 | 4.43 | 0.23% | 41,723 |
| Dec 30, 2025 | 4.36 | 4.42 | 4.36 | 4.42 | 4.42 | 1.14% | 52,765 |
| Dec 29, 2025 | 4.37 | 4.41 | 4.34 | 4.37 | 4.37 | - | 88,367 |
| Dec 24, 2025 | 4.30 | 4.37 | 4.29 | 4.37 | 4.37 | 1.86% | 17,603 |
| Dec 23, 2025 | 4.32 | 4.35 | 4.27 | 4.29 | 4.29 | -1.04% | 72,418 |
| Dec 22, 2025 | 4.29 | 4.37 | 4.29 | 4.34 | 4.34 | 1.05% | 54,970 |
| Dec 19, 2025 | 4.27 | 4.32 | 4.27 | 4.29 | 4.29 | -0.58% | 40,288 |
| Dec 18, 2025 | 4.29 | 4.32 | 4.26 | 4.32 | 4.32 | 0.47% | 57,227 |
| Dec 17, 2025 | 4.28 | 4.31 | 4.27 | 4.30 | 4.30 | 0.23% | 10,717 |
| Dec 16, 2025 | 4.29 | 4.31 | 4.27 | 4.29 | 4.29 | - | 29,544 |
| Dec 15, 2025 | 4.33 | 4.35 | 4.28 | 4.29 | 4.29 | -0.92% | 57,312 |
| Dec 12, 2025 | 4.35 | 4.37 | 4.33 | 4.33 | 4.33 | -0.57% | 52,036 |
| Dec 11, 2025 | 4.31 | 4.35 | 4.30 | 4.35 | 4.35 | 1.05% | 30,337 |
| Dec 10, 2025 | 4.31 | 4.33 | 4.29 | 4.31 | 4.31 | -0.69% | 21,026 |
| Dec 9, 2025 | 4.38 | 4.38 | 4.30 | 4.34 | 4.34 | -0.23% | 29,517 |
| Dec 8, 2025 | 4.43 | 4.43 | 4.33 | 4.35 | 4.35 | -0.57% | 43,796 |
| Dec 5, 2025 | 4.40 | 4.43 | 4.37 | 4.37 | 4.37 | -1.13% | 50,205 |
| Dec 4, 2025 | 4.36 | 4.44 | 4.36 | 4.42 | 4.42 | 0.80% | 31,192 |
| Dec 3, 2025 | 4.36 | 4.45 | 4.36 | 4.39 | 4.39 | 0.92% | 53,252 |
| Dec 2, 2025 | 4.38 | 4.44 | 4.35 | 4.35 | 4.35 | -2.03% | 37,371 |
| Dec 1, 2025 | 4.40 | 4.44 | 4.35 | 4.44 | 4.44 | 0.34% | 44,726 |
| Nov 28, 2025 | 4.39 | 4.43 | 4.36 | 4.42 | 4.42 | 0.80% | 36,859 |
| Nov 27, 2025 | 4.30 | 4.40 | 4.30 | 4.39 | 4.39 | 1.04% | 42,911 |
| Nov 26, 2025 | 4.32 | 4.40 | 4.32 | 4.34 | 4.34 | 0.23% | 84,436 |
| Nov 25, 2025 | 4.28 | 4.37 | 4.27 | 4.33 | 4.33 | 1.05% | 81,476 |
| Nov 24, 2025 | 4.25 | 4.33 | 4.24 | 4.29 | 4.29 | 0.12% | 47,462 |