ForFarmers N.V. (AMS:FFARM)
Netherlands · Delayed Price · Currency is EUR 4.805
+0.080 (1.69%)
Aug 22, 2025, 5:35 PM CET
ForFarmers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.73 | 4.86 | 4.70 | 4.81 | 4.81 | 1.91% | 204,417 |
| Aug 21, 2025 | 4.65 | 4.72 | 4.65 | 4.72 | 4.72 | 0.43% | 74,451 |
| Aug 20, 2025 | 4.64 | 4.72 | 4.62 | 4.70 | 4.70 | 0.21% | 126,403 |
| Aug 19, 2025 | 4.74 | 4.75 | 4.69 | 4.69 | 4.69 | -1.26% | 68,128 |
| Aug 18, 2025 | 4.57 | 4.78 | 4.57 | 4.75 | 4.75 | 3.94% | 214,937 |
| Aug 15, 2025 | 4.55 | 4.60 | 4.46 | 4.57 | 4.57 | -0.65% | 263,310 |
| Aug 14, 2025 | 4.43 | 4.68 | 4.36 | 4.60 | 4.60 | 8.49% | 747,151 |
| Aug 13, 2025 | 4.13 | 4.32 | 4.13 | 4.24 | 4.24 | 2.91% | 238,042 |
| Aug 12, 2025 | 4.04 | 4.14 | 4.04 | 4.12 | 4.12 | 1.48% | 89,221 |
| Aug 11, 2025 | 4.15 | 4.15 | 4.04 | 4.06 | 4.06 | -1.93% | 135,022 |
| Aug 8, 2025 | 4.18 | 4.18 | 4.09 | 4.14 | 4.14 | -1.43% | 215,919 |
| Aug 7, 2025 | 4.12 | 4.34 | 4.08 | 4.20 | 4.20 | 8.25% | 773,535 |
| Aug 6, 2025 | 3.72 | 3.92 | 3.72 | 3.88 | 3.88 | 3.74% | 248,119 |
| Aug 5, 2025 | 3.75 | 3.79 | 3.74 | 3.74 | 3.74 | -0.80% | 65,611 |
| Aug 4, 2025 | 3.78 | 3.80 | 3.75 | 3.77 | 3.77 | - | 67,993 |
| Aug 1, 2025 | 3.78 | 3.78 | 3.73 | 3.77 | 3.77 | -0.26% | 47,816 |
| Jul 31, 2025 | 3.74 | 3.80 | 3.72 | 3.78 | 3.78 | 2.16% | 179,466 |
| Jul 30, 2025 | 3.77 | 3.77 | 3.67 | 3.70 | 3.70 | -1.86% | 100,539 |
| Jul 29, 2025 | 3.74 | 3.79 | 3.74 | 3.77 | 3.77 | 0.80% | 59,057 |
| Jul 28, 2025 | 3.78 | 3.82 | 3.74 | 3.74 | 3.74 | -1.32% | 94,963 |
| Jul 25, 2025 | 3.85 | 3.86 | 3.78 | 3.79 | 3.79 | -0.52% | 30,853 |
| Jul 24, 2025 | 3.79 | 3.85 | 3.79 | 3.81 | 3.81 | 0.79% | 48,979 |
| Jul 23, 2025 | 3.84 | 3.84 | 3.77 | 3.78 | 3.78 | -0.26% | 51,380 |
| Jul 22, 2025 | 3.88 | 3.88 | 3.79 | 3.79 | 3.79 | -2.32% | 116,281 |
| Jul 21, 2025 | 3.87 | 3.91 | 3.86 | 3.88 | 3.88 | - | 81,028 |
| Jul 18, 2025 | 3.90 | 3.90 | 3.85 | 3.88 | 3.88 | -0.51% | 78,432 |
| Jul 17, 2025 | 3.85 | 3.91 | 3.85 | 3.90 | 3.90 | 1.30% | 40,119 |
| Jul 16, 2025 | 3.83 | 3.88 | 3.83 | 3.85 | 3.85 | - | 78,551 |
| Jul 15, 2025 | 3.88 | 3.89 | 3.85 | 3.85 | 3.85 | -0.52% | 57,418 |
| Jul 14, 2025 | 3.92 | 3.92 | 3.87 | 3.87 | 3.87 | -1.78% | 95,941 |
| Jul 11, 2025 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | -0.25% | 49,841 |
| Jul 10, 2025 | 3.95 | 3.99 | 3.93 | 3.95 | 3.95 | -0.75% | 75,800 |
| Jul 9, 2025 | 3.98 | 4.00 | 3.93 | 3.98 | 3.98 | 1.02% | 58,258 |
| Jul 8, 2025 | 3.93 | 3.98 | 3.93 | 3.94 | 3.94 | -0.51% | 114,224 |
| Jul 7, 2025 | 3.98 | 3.99 | 3.95 | 3.96 | 3.96 | -0.50% | 41,693 |
| Jul 4, 2025 | 4.07 | 4.07 | 3.98 | 3.98 | 3.98 | -1.49% | 34,385 |
| Jul 3, 2025 | 4.06 | 4.10 | 4.04 | 4.04 | 4.04 | 0.25% | 37,075 |
| Jul 2, 2025 | 4.01 | 4.03 | 3.98 | 4.03 | 4.03 | 0.50% | 46,455 |
| Jul 1, 2025 | 4.05 | 4.05 | 3.94 | 4.01 | 4.01 | 0.25% | 73,711 |
| Jun 30, 2025 | 4.01 | 4.05 | 3.98 | 4.00 | 4.00 | 0.50% | 71,886 |
| Jun 27, 2025 | 3.96 | 4.00 | 3.95 | 3.98 | 3.98 | 0.76% | 80,480 |
| Jun 26, 2025 | 3.92 | 3.98 | 3.92 | 3.95 | 3.95 | 1.28% | 62,040 |
| Jun 25, 2025 | 3.97 | 3.98 | 3.90 | 3.90 | 3.90 | -1.76% | 86,440 |
| Jun 24, 2025 | 3.98 | 4.01 | 3.95 | 3.97 | 3.97 | - | 117,370 |
| Jun 23, 2025 | 3.96 | 3.99 | 3.96 | 3.97 | 3.97 | -0.75% | 58,932 |
| Jun 20, 2025 | 4.02 | 4.05 | 4.00 | 4.00 | 4.00 | 0.25% | 46,135 |
| Jun 19, 2025 | 4.03 | 4.06 | 3.98 | 3.99 | 3.99 | -0.99% | 60,129 |
| Jun 18, 2025 | 4.08 | 4.13 | 4.01 | 4.03 | 4.03 | -1.23% | 52,128 |
| Jun 17, 2025 | 4.05 | 4.13 | 4.03 | 4.08 | 4.08 | - | 83,664 |
| Jun 16, 2025 | 4.05 | 4.09 | 4.05 | 4.08 | 4.08 | 0.25% | 38,463 |