Farmland Partners Inc. (BST:0FA)
Germany · Delayed Price · Currency is EUR 8.80
-0.09 (-1.01%)
At close: May 19, 2026
BST:0FA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 8.63 | 8.93 | 8.62 | 8.89 | 8.89 | 1.83% | - |
| May 15, 2026 | 8.82 | 8.84 | 8.72 | 8.73 | 8.73 | -1.08% | - |
| May 14, 2026 | 8.85 | 8.92 | 8.82 | 8.82 | 8.82 | -0.17% | 20 |
| May 13, 2026 | 8.82 | 8.94 | 8.78 | 8.84 | 8.84 | -0.11% | 20 |
| May 12, 2026 | 8.81 | 8.91 | 8.80 | 8.85 | 8.85 | 0.57% | - |
| May 11, 2026 | 8.97 | 8.99 | 8.79 | 8.80 | 8.80 | -2.06% | - |
| May 8, 2026 | 8.98 | 9.02 | 8.97 | 8.98 | 8.98 | -0.28% | - |
| May 7, 2026 | 9.06 | 9.16 | 9.01 | 9.01 | 9.01 | -0.94% | - |
| May 6, 2026 | 8.98 | 9.13 | 8.97 | 9.09 | 9.09 | 0.78% | - |
| May 5, 2026 | 8.98 | 9.08 | 8.97 | 9.02 | 9.02 | 0.50% | - |
| May 4, 2026 | 9.09 | 9.15 | 8.97 | 8.98 | 8.98 | -2.39% | - |
| Apr 30, 2026 | 9.74 | 9.84 | 9.13 | 9.20 | 9.20 | -6.65% | - |
| Apr 29, 2026 | 9.83 | 9.88 | 9.72 | 9.85 | 9.85 | -0.05% | - |
| Apr 28, 2026 | 9.93 | 9.98 | 9.86 | 9.86 | 9.86 | -1.00% | - |
| Apr 27, 2026 | 9.91 | 10.03 | 9.90 | 9.96 | 9.96 | - | - |
| Apr 24, 2026 | 9.87 | 10.00 | 9.86 | 9.96 | 9.96 | 0.61% | - |
| Apr 23, 2026 | 9.74 | 9.94 | 9.74 | 9.90 | 9.90 | 0.61% | - |
| Apr 22, 2026 | 9.85 | 9.93 | 9.82 | 9.84 | 9.84 | - | - |
| Apr 21, 2026 | 9.96 | 10.02 | 9.82 | 9.84 | 9.84 | -0.81% | - |
| Apr 20, 2026 | 9.91 | 10.02 | 9.89 | 9.92 | 9.92 | -0.55% | - |
| Apr 17, 2026 | 9.77 | 9.99 | 9.76 | 9.97 | 9.97 | 2.15% | - |
| Apr 16, 2026 | 9.73 | 9.84 | 9.73 | 9.76 | 9.76 | 0.10% | - |
| Apr 15, 2026 | 9.94 | 10.01 | 9.74 | 9.75 | 9.75 | -2.30% | - |
| Apr 14, 2026 | 9.88 | 9.99 | 9.87 | 9.98 | 9.98 | 0.71% | - |
| Apr 13, 2026 | 9.94 | 9.99 | 9.83 | 9.91 | 9.91 | -0.45% | - |
| Apr 10, 2026 | 9.99 | 10.06 | 9.95 | 9.96 | 9.96 | -0.45% | - |
| Apr 9, 2026 | 9.90 | 10.08 | 9.89 | 10.00 | 10.00 | 0.76% | - |
| Apr 8, 2026 | 10.06 | 10.09 | 9.89 | 9.93 | 9.93 | - | - |
| Apr 7, 2026 | 9.86 | 9.95 | 9.82 | 9.93 | 9.93 | 0.20% | - |
| Apr 2, 2026 | 9.60 | 9.92 | 9.57 | 9.91 | 9.91 | 2.38% | - |
| Apr 1, 2026 | 9.60 | 9.70 | 9.59 | 9.68 | 9.68 | 0.10% | - |
| Mar 31, 2026 | 9.88 | 9.88 | 9.60 | 9.67 | 9.59 | -0.05% | - |
| Mar 30, 2026 | 9.43 | 9.74 | 9.42 | 9.67 | 9.59 | 2.82% | - |
| Mar 27, 2026 | 9.53 | 9.54 | 9.40 | 9.41 | 9.33 | -1.10% | - |
| Mar 26, 2026 | 9.48 | 9.55 | 9.45 | 9.51 | 9.43 | 0.21% | - |
| Mar 25, 2026 | 9.54 | 9.65 | 9.48 | 9.49 | 9.41 | -0.37% | 600 |
| Mar 24, 2026 | 9.40 | 9.60 | 9.36 | 9.53 | 9.45 | 0.79% | - |
| Mar 23, 2026 | 9.25 | 9.61 | 9.22 | 9.45 | 9.37 | 1.23% | 292 |
| Mar 20, 2026 | 9.67 | 9.75 | 9.33 | 9.34 | 9.26 | -3.76% | - |
| Mar 19, 2026 | 10.01 | 10.01 | 9.70 | 9.70 | 9.62 | -3.67% | - |
| Mar 18, 2026 | 10.31 | 10.31 | 10.04 | 10.07 | 9.99 | -1.47% | - |
| Mar 17, 2026 | 10.25 | 10.40 | 10.19 | 10.22 | 10.14 | -0.39% | - |
| Mar 16, 2026 | 10.17 | 10.42 | 10.13 | 10.26 | 10.18 | 1.28% | - |
| Mar 13, 2026 | 10.36 | 10.49 | 10.11 | 10.13 | 10.05 | -2.31% | - |
| Mar 12, 2026 | 10.72 | 10.75 | 10.25 | 10.37 | 10.29 | -3.71% | - |
| Mar 11, 2026 | 10.85 | 10.88 | 10.75 | 10.77 | 10.68 | -0.55% | - |
| Mar 10, 2026 | 10.63 | 10.97 | 10.62 | 10.83 | 10.74 | 2.07% | - |
| Mar 9, 2026 | 10.53 | 10.68 | 10.26 | 10.61 | 10.52 | -0.84% | 3,000 |
| Mar 6, 2026 | 11.02 | 11.04 | 10.68 | 10.70 | 10.61 | -3.17% | - |
| Mar 5, 2026 | 11.09 | 11.14 | 10.97 | 11.05 | 10.96 | -0.63% | - |