FirstFarms A/S (CPH:FFARMS)
Denmark · Delayed Price · Currency is DKK 76.20
-0.40 (-0.52%)
Nov 14, 2025, 3:25 PM CET
FirstFarms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 75.80 | 76.20 | 73.80 | 76.20 | 76.20 | -0.52% | 3,919 |
| Nov 13, 2025 | 75.20 | 76.60 | 75.00 | 76.60 | 76.60 | 0.79% | 1,698 |
| Nov 12, 2025 | 76.00 | 76.60 | 76.00 | 76.00 | 76.00 | -0.78% | 239 |
| Nov 11, 2025 | 76.00 | 76.60 | 76.00 | 76.60 | 76.60 | 0.79% | 137 |
| Nov 10, 2025 | 76.60 | 76.80 | 76.00 | 76.00 | 76.00 | - | 421 |
| Nov 7, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.30% | 543 |
| Nov 6, 2025 | 77.20 | 77.40 | 76.40 | 77.00 | 77.00 | -1.28% | 3,542 |
| Nov 5, 2025 | 77.60 | 78.00 | 77.60 | 78.00 | 78.00 | 0.78% | 1,393 |
| Nov 4, 2025 | 77.40 | 78.00 | 77.20 | 77.40 | 77.40 | 0.26% | 2,078 |
| Nov 3, 2025 | 78.40 | 78.40 | 77.20 | 77.20 | 77.20 | -0.26% | 1,689 |
| Oct 31, 2025 | 77.60 | 77.60 | 77.40 | 77.40 | 77.40 | -1.02% | 837 |
| Oct 30, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.77% | 1,219 |
| Oct 29, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.26% | 97 |
| Oct 28, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -1.28% | 452 |
| Oct 27, 2025 | 78.40 | 78.40 | 77.00 | 78.40 | 78.40 | -0.25% | 3,906 |
| Oct 24, 2025 | 78.20 | 78.60 | 78.20 | 78.60 | 78.60 | -0.51% | 211 |
| Oct 23, 2025 | 77.60 | 79.00 | 77.60 | 79.00 | 79.00 | 1.28% | 3,350 |
| Oct 22, 2025 | 78.60 | 78.60 | 78.00 | 78.00 | 78.00 | - | 146 |
| Oct 21, 2025 | 78.60 | 78.60 | 78.00 | 78.00 | 78.00 | -0.26% | 1,354 |
| Oct 20, 2025 | 78.00 | 78.40 | 78.00 | 78.20 | 78.20 | 0.26% | 593 |
| Oct 17, 2025 | 78.40 | 78.40 | 78.00 | 78.00 | 78.00 | -0.51% | 2,225 |
| Oct 16, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - | - |
| Oct 15, 2025 | 78.20 | 79.00 | 78.00 | 78.40 | 78.40 | -0.76% | 5,200 |
| Oct 14, 2025 | 79.40 | 79.40 | 79.00 | 79.00 | 79.00 | 0.51% | 127 |
| Oct 13, 2025 | 79.40 | 79.40 | 78.60 | 78.60 | 78.60 | -0.51% | 23 |
| Oct 10, 2025 | 79.60 | 79.60 | 79.00 | 79.00 | 79.00 | 2.07% | 1,120 |
| Oct 9, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.77% | 229 |
| Oct 8, 2025 | 78.00 | 78.00 | 77.20 | 78.00 | 78.00 | -0.26% | 4,065 |
| Oct 7, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - | 64 |
| Oct 6, 2025 | 78.00 | 79.40 | 78.00 | 78.20 | 78.20 | 0.77% | 3,087 |
| Oct 3, 2025 | 79.20 | 79.80 | 77.60 | 77.60 | 77.60 | -3.00% | 2,842 |
| Oct 2, 2025 | 78.20 | 80.00 | 78.20 | 80.00 | 80.00 | 1.52% | 4,016 |
| Oct 1, 2025 | 79.00 | 79.60 | 77.80 | 78.80 | 78.80 | 0.25% | 4,009 |
| Sep 30, 2025 | 79.60 | 79.60 | 78.60 | 78.60 | 78.60 | -1.50% | 1,447 |
| Sep 29, 2025 | 80.20 | 80.20 | 78.20 | 79.80 | 79.80 | -0.50% | 1,098 |
| Sep 26, 2025 | 80.00 | 80.80 | 79.40 | 80.20 | 80.20 | 0.25% | 3,592 |
| Sep 25, 2025 | 80.20 | 80.40 | 80.00 | 80.00 | 80.00 | -0.50% | 2,351 |
| Sep 24, 2025 | 79.40 | 80.40 | 79.20 | 80.40 | 80.40 | 1.26% | 2,109 |
| Sep 23, 2025 | 79.00 | 80.20 | 79.00 | 79.40 | 79.40 | 0.51% | 5,125 |
| Sep 22, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 792 |
| Sep 19, 2025 | 79.00 | 79.40 | 78.40 | 79.00 | 79.00 | - | 2,314 |
| Sep 18, 2025 | 78.40 | 79.20 | 78.40 | 79.00 | 79.00 | - | 8,490 |
| Sep 17, 2025 | 78.20 | 79.00 | 78.00 | 79.00 | 79.00 | 1.02% | 4,239 |
| Sep 16, 2025 | 79.00 | 79.00 | 78.00 | 78.20 | 78.20 | -0.51% | 442 |
| Sep 15, 2025 | 74.40 | 78.60 | 74.40 | 78.60 | 78.60 | 3.15% | 13,614 |
| Sep 12, 2025 | 76.60 | 76.60 | 75.40 | 76.20 | 76.20 | -0.52% | 2,206 |
| Sep 11, 2025 | 76.00 | 76.60 | 76.00 | 76.60 | 76.60 | - | 189 |
| Sep 10, 2025 | 76.60 | 76.80 | 76.60 | 76.60 | 76.60 | 0.52% | 1,260 |
| Sep 9, 2025 | 75.80 | 76.20 | 75.60 | 76.20 | 76.20 | 0.53% | 1,050 |
| Sep 8, 2025 | 75.60 | 75.80 | 75.60 | 75.80 | 75.80 | -0.26% | 346 |