Farmland Partners Inc. (BST:0FA)
Germany · Delayed Price · Currency is EUR 9.46
-0.09 (-0.94%)
At close: Sep 18, 2026
BST:0FA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.51 | 9.52 | 9.44 | 9.46 | 9.46 | -0.94% | - |
| Sep 17, 2026 | 9.43 | 9.60 | 9.42 | 9.55 | 9.55 | 1.49% | - |
| Sep 16, 2026 | 9.26 | 9.44 | 9.25 | 9.41 | 9.41 | 1.35% | - |
| Sep 15, 2026 | 9.23 | 9.33 | 9.21 | 9.28 | 9.28 | -0.22% | - |
| Sep 14, 2026 | 9.19 | 9.33 | 9.18 | 9.30 | 9.30 | 1.09% | - |
| Sep 11, 2026 | 9.16 | 9.24 | 9.16 | 9.20 | 9.20 | 0.71% | - |
| Sep 10, 2026 | 9.23 | 9.26 | 9.09 | 9.14 | 9.14 | -1.03% | 25 |
| Sep 9, 2026 | 9.25 | 9.29 | 9.05 | 9.23 | 9.23 | -0.81% | 25 |
| Sep 8, 2026 | 9.05 | 9.35 | 9.03 | 9.31 | 9.31 | 2.70% | - |
| Sep 7, 2026 | 9.09 | 9.12 | 9.06 | 9.06 | 9.06 | -0.88% | - |
| Sep 4, 2026 | 9.01 | 9.20 | 9.00 | 9.14 | 9.14 | 0.66% | - |
| Sep 3, 2026 | 8.97 | 9.11 | 8.96 | 9.08 | 9.08 | 0.50% | - |
| Sep 2, 2026 | 9.08 | 9.17 | 9.01 | 9.04 | 9.04 | -0.61% | - |
| Sep 1, 2026 | 8.82 | 9.09 | 8.78 | 9.09 | 9.09 | 2.83% | - |
| Aug 31, 2026 | 8.78 | 8.87 | 8.74 | 8.84 | 8.84 | -0.17% | - |
| Aug 28, 2026 | 8.77 | 8.98 | 8.76 | 8.86 | 8.86 | 0.45% | - |
| Aug 27, 2026 | 8.86 | 8.91 | 8.75 | 8.82 | 8.82 | -0.23% | - |
| Aug 26, 2026 | 8.77 | 8.97 | 8.75 | 8.84 | 8.84 | 0.34% | - |
| Aug 25, 2026 | 8.85 | 8.88 | 8.69 | 8.81 | 8.81 | -0.96% | - |
| Aug 24, 2026 | 8.65 | 8.89 | 8.65 | 8.89 | 8.89 | 2.13% | - |
| Aug 21, 2026 | 8.61 | 8.74 | 8.61 | 8.71 | 8.71 | 0.29% | - |
| Aug 20, 2026 | 8.53 | 8.71 | 8.44 | 8.68 | 8.68 | 1.70% | - |
| Aug 19, 2026 | 8.53 | 8.60 | 8.50 | 8.54 | 8.54 | -0.76% | - |
| Aug 18, 2026 | 8.39 | 8.63 | 8.39 | 8.60 | 8.60 | 2.02% | - |
| Aug 17, 2026 | 8.51 | 8.51 | 8.43 | 8.43 | 8.43 | -2.03% | - |
| Aug 14, 2026 | 8.42 | 8.61 | 8.37 | 8.61 | 8.61 | 1.65% | - |
| Aug 13, 2026 | 8.40 | 8.53 | 8.40 | 8.47 | 8.47 | 0.12% | - |
| Aug 12, 2026 | 8.40 | 8.46 | 8.39 | 8.46 | 8.46 | 0.12% | - |
| Aug 11, 2026 | 8.38 | 8.51 | 8.37 | 8.45 | 8.45 | 0.36% | - |
| Aug 10, 2026 | 8.52 | 8.53 | 8.26 | 8.42 | 8.42 | -1.69% | - |
| Aug 7, 2026 | 8.57 | 8.65 | 8.54 | 8.56 | 8.56 | -0.29% | - |
| Aug 6, 2026 | 8.53 | 8.68 | 8.50 | 8.59 | 8.59 | 0.70% | - |
| Aug 5, 2026 | 8.44 | 8.53 | 8.36 | 8.53 | 8.53 | 0.83% | - |
| Aug 4, 2026 | 8.29 | 8.46 | 8.23 | 8.46 | 8.46 | 1.74% | - |
| Aug 3, 2026 | 8.11 | 8.31 | 8.10 | 8.31 | 8.31 | 2.85% | - |
| Jul 31, 2026 | 8.19 | 8.29 | 8.05 | 8.08 | 8.08 | -0.86% | - |
| Jul 30, 2026 | 8.30 | 8.41 | 8.07 | 8.15 | 8.15 | -1.51% | - |
| Jul 29, 2026 | 8.33 | 8.43 | 8.28 | 8.28 | 8.28 | -1.55% | - |
| Jul 28, 2026 | 8.42 | 8.53 | 8.41 | 8.41 | 8.41 | -0.71% | - |
| Jul 27, 2026 | 8.43 | 8.50 | 8.38 | 8.47 | 8.47 | 0.59% | - |
| Jul 24, 2026 | 8.36 | 8.46 | 8.34 | 8.42 | 8.42 | 0.48% | - |
| Jul 23, 2026 | 8.42 | 8.45 | 8.37 | 8.38 | 8.38 | -1.18% | - |
| Jul 22, 2026 | 8.46 | 8.51 | 8.43 | 8.48 | 8.48 | -0.06% | - |
| Jul 21, 2026 | 8.42 | 8.48 | 8.40 | 8.48 | 8.48 | 1.07% | - |
| Jul 20, 2026 | 8.43 | 8.49 | 8.39 | 8.39 | 8.39 | -0.94% | - |
| Jul 17, 2026 | 8.48 | 8.59 | 8.43 | 8.47 | 8.47 | -1.40% | - |
| Jul 16, 2026 | 8.32 | 8.60 | 8.30 | 8.59 | 8.59 | 2.69% | - |
| Jul 15, 2026 | 8.43 | 8.54 | 8.37 | 8.37 | 8.37 | -1.30% | - |
| Jul 14, 2026 | 8.38 | 8.48 | 8.35 | 8.48 | 8.48 | 0.30% | - |
| Jul 13, 2026 | 8.34 | 8.46 | 8.34 | 8.45 | 8.45 | 0.60% | - |