Nufarm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	2.05	2.15	2.05	2.10	2.10	3.45%	1,378,350
Feb 24, 2026	2.10	2.10	2.02	2.03	2.03	-0.98%	811,370
Feb 23, 2026	2.05	2.08	2.02	2.05	2.05	-1.44%	1,346,582
Feb 20, 2026	2.10	2.13	2.05	2.08	2.08	-1.42%	726,547
Feb 19, 2026	2.13	2.14	2.09	2.11	2.11	-	947,155
Feb 18, 2026	2.07	2.17	2.07	2.11	2.11	1.93%	1,663,922
Feb 17, 2026	1.99	2.10	1.95	2.07	2.07	4.02%	1,323,884
Feb 16, 2026	1.95	2.00	1.90	1.99	1.99	3.65%	2,167,181
Feb 13, 2026	2.03	2.03	1.89	1.92	1.92	-6.34%	3,707,508
Feb 12, 2026	2.13	2.13	2.04	2.05	2.05	-1.91%	5,385,849
Feb 11, 2026	2.14	2.15	2.05	2.09	2.09	-1.88%	26,997,460
Feb 10, 2026	2.14	2.16	2.11	2.13	2.13	-	1,186,536
Feb 9, 2026	2.18	2.18	2.08	2.13	2.13	-	2,775,871
Feb 6, 2026	2.20	2.20	2.12	2.13	2.13	-4.48%	1,530,041
Feb 5, 2026	2.30	2.30	2.20	2.23	2.23	-3.04%	1,083,860
Feb 4, 2026	2.33	2.35	2.29	2.30	2.30	0.44%	2,172,633
Feb 3, 2026	2.33	2.34	2.27	2.29	2.29	-1.72%	1,070,591
Feb 2, 2026	2.34	2.36	2.29	2.33	2.33	-1.27%	640,458
Jan 30, 2026	2.40	2.43	2.32	2.36	2.36	-0.84%	726,565
Jan 29, 2026	2.38	2.40	2.33	2.38	2.38	0.42%	913,781
Jan 28, 2026	2.41	2.43	2.35	2.37	2.37	-1.25%	739,608
Jan 27, 2026	2.44	2.44	2.37	2.40	2.40	-	569,538
Jan 23, 2026	2.39	2.44	2.37	2.40	2.40	0.84%	990,177
Jan 22, 2026	2.37	2.41	2.36	2.38	2.38	-	367,390
Jan 21, 2026	2.40	2.40	2.28	2.38	2.38	-0.83%	935,668
Jan 20, 2026	2.43	2.43	2.34	2.40	2.40	-	924,435
Jan 19, 2026	2.34	2.41	2.33	2.40	2.40	2.56%	890,511
Jan 16, 2026	2.34	2.39	2.34	2.34	2.34	-	296,140
Jan 15, 2026	2.30	2.40	2.30	2.34	2.34	0.86%	496,762
Jan 14, 2026	2.32	2.35	2.30	2.32	2.32	-	396,337
Jan 13, 2026	2.32	2.35	2.27	2.32	2.32	0.43%	518,849
Jan 12, 2026	2.38	2.39	2.30	2.31	2.31	-2.53%	673,843
Jan 9, 2026	2.40	2.45	2.37	2.37	2.37	-0.84%	433,140
Jan 8, 2026	2.33	2.40	2.33	2.39	2.39	1.70%	538,569
Jan 7, 2026	2.33	2.36	2.31	2.35	2.35	1.29%	550,965
Jan 6, 2026	2.32	2.34	2.31	2.32	2.32	-	311,618
Jan 5, 2026	2.34	2.36	2.31	2.32	2.32	-	382,858
Jan 2, 2026	2.39	2.39	2.32	2.32	2.32	-1.28%	313,332
Dec 31, 2025	2.38	2.40	2.34	2.35	2.35	-1.26%	335,275
Dec 30, 2025	2.32	2.40	2.30	2.38	2.38	2.59%	872,331
Dec 29, 2025	2.32	2.34	2.30	2.32	2.32	0.43%	594,647
Dec 24, 2025	2.30	2.31	2.27	2.31	2.31	1.32%	320,155
Dec 23, 2025	2.28	2.30	2.25	2.28	2.28	-	698,473
Dec 22, 2025	2.20	2.28	2.20	2.28	2.28	3.64%	1,031,101
Dec 19, 2025	2.19	2.21	2.16	2.20	2.20	0.92%	1,390,926
Dec 18, 2025	2.24	2.24	2.16	2.18	2.18	0.46%	848,358
Dec 17, 2025	2.16	2.19	2.14	2.17	2.17	-0.46%	1,104,555
Dec 16, 2025	2.19	2.20	2.15	2.18	2.18	-0.46%	797,901
Dec 15, 2025	2.19	2.21	2.18	2.19	2.19	-0.45%	652,628
Dec 12, 2025	2.25	2.26	2.19	2.20	2.20	-0.90%	611,813