FirstFarms A/S (CPH:FFARMS)
Denmark flag Denmark · Delayed Price · Currency is DKK
77.60
-2.40 (-3.00%)
Oct 3, 2025, 1:19 PM CET

FirstFarms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202579.2079.8077.6077.6077.60-3.00%2,842
Oct 2, 202578.2080.0078.2080.0080.001.52%4,016
Oct 1, 202579.0079.6077.8078.8078.800.25%4,009
Sep 30, 202579.6079.6078.6078.6078.60-1.50%1,447
Sep 29, 202580.2080.2078.2079.8079.80-0.50%1,098
Sep 26, 202580.0080.8079.4080.2080.200.25%3,592
Sep 25, 202580.2080.4080.0080.0080.00-0.50%2,351
Sep 24, 202579.4080.4079.2080.4080.401.26%2,109
Sep 23, 202579.0080.2079.0079.4079.400.51%5,125
Sep 22, 202579.0079.0079.0079.0079.00-792
Sep 19, 202579.0079.4078.4079.0079.00-2,314
Sep 18, 202578.4079.2078.4079.0079.00-8,490
Sep 17, 202578.2079.0078.0079.0079.001.02%4,239
Sep 16, 202579.0079.0078.0078.2078.20-0.51%442
Sep 15, 202574.4078.6074.4078.6078.603.15%13,614
Sep 12, 202576.6076.6075.4076.2076.20-0.52%2,206
Sep 11, 202576.0076.6076.0076.6076.60-189
Sep 10, 202576.6076.8076.6076.6076.600.52%1,260
Sep 9, 202575.8076.2075.6076.2076.200.53%1,050
Sep 8, 202575.6075.8075.6075.8075.80-0.26%346
Sep 5, 202576.8076.8076.0076.0076.00-1.04%1,238
Sep 4, 202575.6077.0075.4076.8076.802.13%7,061
Sep 3, 202575.8075.8075.2075.2075.20-1.05%3,250
Sep 2, 202575.0076.0075.0076.0076.001.06%7,383
Sep 1, 202575.4076.4075.0075.2075.20-0.27%2,530
Aug 29, 202575.4075.4075.4075.4075.400.53%125
Aug 28, 202575.4075.6075.0075.0075.00-1,307
Aug 27, 202575.2075.4075.0075.0075.000.27%1,621
Aug 26, 202574.4074.8074.2074.8074.800.54%1,694
Aug 25, 202574.2074.4074.2074.4074.400.27%129
Aug 22, 202574.2075.4074.2074.2074.20-1.07%1,338
Aug 21, 202574.2075.0074.2075.0075.000.27%237
Aug 20, 202574.2074.8074.0074.8074.80-0.80%733
Aug 19, 202574.8075.4074.8075.4075.401.62%396
Aug 18, 202574.2074.2074.0074.2074.200.27%1,701
Aug 15, 202574.4074.4073.0074.0074.00-0.80%6,422
Aug 14, 202574.2075.2074.2074.6074.600.54%2,002
Aug 13, 202574.2074.2074.2074.2074.20-15
Aug 12, 202575.0075.0074.2074.2074.20-0.80%884
Aug 11, 202575.0075.0074.8074.8074.80-0.27%2,412
Aug 8, 202574.6075.0074.2075.0075.001.08%2,816
Aug 7, 202572.6077.4072.6074.2074.202.49%3,225
Aug 6, 202574.8075.2072.4072.4072.40-3.21%5,224
Aug 5, 202575.0075.4074.6074.8074.80-0.53%5,353
Aug 4, 202575.0076.8074.2075.2075.201.62%4,991
Aug 1, 202574.8074.8074.0074.0074.00-1.33%2,444
Jul 31, 202575.4075.4074.4075.0075.00-0.27%4,798
Jul 30, 202575.4075.4075.2075.2075.20-1,381
Jul 29, 202575.6075.6074.8075.2075.20-0.27%2,520
Jul 28, 202576.4076.4075.4075.4075.40-0.79%317