ForFarmers N.V. (AMS:FFARM)
Netherlands · Delayed Price · Currency is EUR 3.770
-0.010 (-0.26%)
Aug 1, 2025, 5:35 PM CET
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 4.11 | 4.12 | 4.05 | 4.07 | 4.07 | -1.45% | 169,613 |
| Jun 12, 2025 | 4.12 | 4.14 | 4.11 | 4.13 | 4.13 | -0.24% | 59,620 |
| Jun 11, 2025 | 4.17 | 4.18 | 4.14 | 4.14 | 4.14 | 0.49% | 54,893 |
| Jun 10, 2025 | 4.13 | 4.17 | 4.11 | 4.12 | 4.12 | -0.48% | 83,241 |
| Jun 9, 2025 | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | 0.24% | 77,217 |
| Jun 6, 2025 | 4.16 | 4.16 | 4.13 | 4.13 | 4.13 | -0.96% | 41,161 |
| Jun 5, 2025 | 4.17 | 4.20 | 4.14 | 4.17 | 4.17 | - | 69,171 |
| Jun 4, 2025 | 4.16 | 4.18 | 4.15 | 4.17 | 4.17 | 0.24% | 28,370 |
| Jun 3, 2025 | 4.18 | 4.21 | 4.13 | 4.16 | 4.16 | -0.95% | 82,860 |
| Jun 2, 2025 | 4.20 | 4.23 | 4.17 | 4.20 | 4.20 | -0.47% | 85,670 |
| May 30, 2025 | 4.24 | 4.25 | 4.19 | 4.22 | 4.22 | - | 118,288 |
| May 29, 2025 | 4.31 | 4.31 | 4.22 | 4.22 | 4.22 | -0.94% | 70,010 |
| May 28, 2025 | 4.29 | 4.30 | 4.25 | 4.26 | 4.26 | 0.24% | 48,308 |
| May 27, 2025 | 4.23 | 4.27 | 4.23 | 4.25 | 4.25 | - | 51,158 |
| May 26, 2025 | 4.38 | 4.39 | 4.23 | 4.25 | 4.25 | -2.97% | 95,737 |