ForFarmers N.V. (AMS:FFARM)
Netherlands · Delayed Price · Currency is EUR 5.85
-0.13 (-2.17%)
Sep 18, 2026, 5:35 PM CET
ForFarmers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -2.17% | 133,760 |
| Sep 17, 2026 | 5.87 | 6.03 | 5.86 | 5.98 | 5.98 | 2.40% | 183,808 |
| Sep 16, 2026 | 5.80 | 6.00 | 5.79 | 5.84 | 5.84 | 2.46% | 305,083 |
| Sep 15, 2026 | 5.55 | 5.72 | 5.55 | 5.70 | 5.70 | 2.89% | 77,846 |
| Sep 14, 2026 | 5.50 | 5.59 | 5.43 | 5.54 | 5.54 | 0.73% | 114,370 |
| Sep 11, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.72% | 45,125 |
| Sep 10, 2026 | 5.51 | 5.58 | 5.48 | 5.54 | 5.54 | 0.73% | 80,362 |
| Sep 9, 2026 | 5.57 | 5.60 | 5.45 | 5.50 | 5.50 | -1.26% | 106,343 |
| Sep 8, 2026 | 5.63 | 5.65 | 5.55 | 5.57 | 5.57 | -1.42% | 77,150 |
| Sep 7, 2026 | 5.73 | 5.73 | 5.65 | 5.65 | 5.65 | -1.05% | 54,855 |
| Sep 4, 2026 | 5.69 | 5.75 | 5.65 | 5.71 | 5.71 | 0.71% | 118,339 |
| Sep 3, 2026 | 5.66 | 5.74 | 5.66 | 5.67 | 5.67 | 0.18% | 85,145 |
| Sep 2, 2026 | 5.73 | 5.73 | 5.65 | 5.66 | 5.66 | -0.70% | 96,803 |
| Sep 1, 2026 | 5.77 | 5.81 | 5.66 | 5.70 | 5.70 | -1.21% | 83,475 |
| Aug 31, 2026 | 5.67 | 5.78 | 5.67 | 5.77 | 5.77 | 1.05% | 61,132 |
| Aug 28, 2026 | 5.75 | 5.78 | 5.71 | 5.71 | 5.71 | -0.17% | 54,595 |
| Aug 27, 2026 | 5.78 | 5.78 | 5.68 | 5.72 | 5.72 | -0.87% | 117,127 |
| Aug 26, 2026 | 5.79 | 5.86 | 5.76 | 5.77 | 5.77 | -0.17% | 71,187 |
| Aug 25, 2026 | 5.74 | 5.80 | 5.71 | 5.78 | 5.78 | 0.52% | 58,706 |
| Aug 24, 2026 | 5.85 | 5.90 | 5.75 | 5.75 | 5.75 | -2.71% | 139,403 |
| Aug 21, 2026 | 5.84 | 5.92 | 5.84 | 5.91 | 5.91 | 0.51% | 42,224 |
| Aug 20, 2026 | 5.90 | 5.95 | 5.84 | 5.88 | 5.88 | -0.34% | 76,457 |
| Aug 19, 2026 | 5.88 | 5.99 | 5.82 | 5.90 | 5.90 | 1.20% | 142,162 |
| Aug 18, 2026 | 5.77 | 5.87 | 5.75 | 5.83 | 5.83 | 1.22% | 105,167 |
| Aug 17, 2026 | 5.80 | 5.86 | 5.75 | 5.76 | 5.76 | -0.52% | 107,700 |
| Aug 14, 2026 | 5.80 | 5.86 | 5.76 | 5.79 | 5.79 | - | 104,390 |
| Aug 13, 2026 | 5.83 | 5.88 | 5.78 | 5.79 | 5.79 | -0.34% | 80,301 |
| Aug 12, 2026 | 6.02 | 6.06 | 5.81 | 5.81 | 5.81 | -3.33% | 219,250 |
| Aug 11, 2026 | 6.05 | 6.10 | 6.01 | 6.01 | 6.01 | -1.64% | 110,252 |
| Aug 10, 2026 | 6.07 | 6.15 | 6.00 | 6.11 | 6.11 | 0.83% | 155,535 |
| Aug 7, 2026 | 5.73 | 6.20 | 5.72 | 6.06 | 6.06 | 4.30% | 397,006 |
| Aug 6, 2026 | 6.09 | 6.25 | 5.81 | 5.81 | 5.81 | 0.52% | 354,220 |
| Aug 5, 2026 | 5.77 | 5.86 | 5.76 | 5.78 | 5.78 | 0.17% | 79,988 |
| Aug 4, 2026 | 5.87 | 5.87 | 5.75 | 5.77 | 5.77 | -1.03% | 112,159 |
| Aug 3, 2026 | 5.94 | 5.96 | 5.79 | 5.83 | 5.83 | -0.68% | 100,952 |
| Jul 31, 2026 | 5.90 | 5.95 | 5.85 | 5.87 | 5.87 | -0.84% | 79,479 |
| Jul 30, 2026 | 5.82 | 5.96 | 5.80 | 5.92 | 5.92 | 1.37% | 51,678 |
| Jul 29, 2026 | 5.87 | 5.92 | 5.75 | 5.84 | 5.84 | -1.18% | 103,745 |
| Jul 28, 2026 | 5.95 | 5.97 | 5.75 | 5.91 | 5.91 | -1.17% | 199,849 |
| Jul 27, 2026 | 6.03 | 6.08 | 5.98 | 5.98 | 5.98 | -0.33% | 46,309 |
| Jul 24, 2026 | 5.96 | 6.04 | 5.95 | 6.00 | 6.00 | -0.17% | 69,483 |
| Jul 23, 2026 | 6.10 | 6.10 | 5.95 | 6.01 | 6.01 | -0.66% | 107,104 |
| Jul 22, 2026 | 6.02 | 6.09 | 6.00 | 6.05 | 6.05 | -0.33% | 82,741 |
| Jul 21, 2026 | 6.14 | 6.14 | 6.02 | 6.07 | 6.07 | 0.17% | 35,996 |
| Jul 20, 2026 | 6.08 | 6.12 | 6.02 | 6.06 | 6.06 | -0.66% | 31,347 |
| Jul 17, 2026 | 6.25 | 6.25 | 5.98 | 6.10 | 6.10 | -1.45% | 71,487 |
| Jul 16, 2026 | 6.25 | 6.25 | 6.12 | 6.19 | 6.19 | 0.49% | 64,305 |
| Jul 15, 2026 | 6.13 | 6.24 | 6.11 | 6.16 | 6.16 | 0.16% | 97,681 |
| Jul 14, 2026 | 6.13 | 6.19 | 6.11 | 6.15 | 6.15 | -0.16% | 25,609 |
| Jul 13, 2026 | 6.19 | 6.25 | 6.13 | 6.16 | 6.16 | -0.48% | 72,119 |