FirstFarms A/S (CPH:FFARMS)
Denmark · Delayed Price · Currency is DKK 68.80
-0.60 (-0.86%)
At close: Mar 27, 2026
FirstFarms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 69.00 | 69.40 | 68.80 | 68.80 | 68.80 | -0.86% | 1,224 |
| Mar 26, 2026 | 68.60 | 69.40 | 68.40 | 69.40 | 69.40 | 0.29% | 678 |
| Mar 25, 2026 | 69.00 | 69.20 | 69.00 | 69.20 | 69.20 | 0.29% | 296 |
| Mar 24, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 141 |
| Mar 23, 2026 | 68.20 | 69.00 | 68.20 | 69.00 | 69.00 | -0.29% | 2,088 |
| Mar 20, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.29% | 100 |
| Mar 19, 2026 | 71.40 | 71.40 | 69.40 | 69.40 | 69.40 | -0.57% | 250 |
| Mar 18, 2026 | 69.40 | 69.80 | 69.40 | 69.80 | 69.80 | -0.29% | 1,369 |
| Mar 17, 2026 | 70.20 | 70.20 | 70.00 | 70.00 | 70.00 | -2.78% | 4,257 |
| Mar 16, 2026 | 72.00 | 72.00 | 71.40 | 72.00 | 72.00 | - | 4,194 |
| Mar 13, 2026 | 71.80 | 73.00 | 70.80 | 72.00 | 72.00 | 0.56% | 7,705 |
| Mar 12, 2026 | 71.60 | 72.00 | 71.60 | 71.60 | 71.60 | -0.56% | 2,302 |
| Mar 11, 2026 | 72.00 | 72.80 | 71.80 | 72.00 | 72.00 | - | 6,399 |
| Mar 10, 2026 | 72.00 | 72.00 | 71.80 | 72.00 | 72.00 | - | 4,869 |
| Mar 9, 2026 | 71.80 | 72.00 | 71.00 | 72.00 | 72.00 | 0.28% | 3,338 |
| Mar 6, 2026 | 71.20 | 72.00 | 71.20 | 71.80 | 71.80 | 1.13% | 2,995 |
| Mar 5, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 1,492 |
| Mar 4, 2026 | 67.40 | 71.20 | 67.40 | 71.00 | 71.00 | 2.90% | 4,724 |
| Mar 3, 2026 | 70.20 | 70.20 | 69.00 | 69.00 | 69.00 | -1.71% | 6,832 |
| Mar 2, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | 172 |
| Feb 27, 2026 | 70.40 | 70.40 | 70.20 | 70.20 | 70.20 | - | 1,169 |
| Feb 26, 2026 | 70.20 | 70.20 | 70.00 | 70.20 | 70.20 | - | 758 |
| Feb 25, 2026 | 71.00 | 71.00 | 69.20 | 70.20 | 70.20 | -1.68% | 3,153 |
| Feb 23, 2026 | 71.40 | 72.80 | 71.40 | 71.40 | 71.40 | - | 4,369 |
| Feb 20, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - | 458 |
| Feb 19, 2026 | 71.60 | 72.00 | 71.40 | 71.40 | 71.40 | -0.56% | 3,632 |
| Feb 18, 2026 | 72.60 | 72.60 | 71.40 | 71.80 | 71.80 | -0.28% | 4,087 |
| Feb 17, 2026 | 72.60 | 72.60 | 72.00 | 72.00 | 72.00 | -1.37% | 3,164 |
| Feb 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 5 |
| Feb 13, 2026 | 73.20 | 73.20 | 73.00 | 73.00 | 73.00 | 0.55% | 1,010 |
| Feb 12, 2026 | 72.80 | 72.80 | 72.60 | 72.60 | 72.60 | -0.27% | 77 |
| Feb 11, 2026 | 72.00 | 72.80 | 72.00 | 72.80 | 72.80 | - | 368 |
| Feb 10, 2026 | 72.60 | 72.80 | 72.60 | 72.80 | 72.80 | 0.55% | 1,190 |
| Feb 9, 2026 | 72.20 | 72.40 | 72.20 | 72.40 | 72.40 | 0.28% | 326 |
| Feb 6, 2026 | 73.40 | 73.40 | 72.20 | 72.20 | 72.20 | - | 388 |
| Feb 5, 2026 | 71.20 | 72.20 | 71.20 | 72.20 | 72.20 | - | 603 |
| Feb 2, 2026 | 72.80 | 72.80 | 72.20 | 72.20 | 72.20 | -0.28% | 660 |
| Jan 30, 2026 | 72.80 | 72.80 | 72.40 | 72.40 | 72.40 | -0.28% | 2,475 |
| Jan 29, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.55% | 22 |
| Jan 28, 2026 | 73.00 | 73.40 | 72.20 | 72.20 | 72.20 | -1.10% | 1,674 |
| Jan 26, 2026 | 72.40 | 73.60 | 72.40 | 73.00 | 73.00 | -0.54% | 862 |
| Jan 23, 2026 | 72.80 | 73.40 | 72.40 | 73.40 | 73.40 | 0.82% | 1,002 |
| Jan 22, 2026 | 72.80 | 73.00 | 72.80 | 72.80 | 72.80 | -0.27% | 1,100 |
| Jan 21, 2026 | 73.00 | 73.00 | 72.40 | 73.00 | 73.00 | 0.83% | 2,011 |
| Jan 20, 2026 | 73.00 | 74.00 | 72.00 | 72.40 | 72.40 | -0.82% | 12,263 |
| Jan 19, 2026 | 73.00 | 73.20 | 73.00 | 73.00 | 73.00 | - | 3,260 |
| Jan 16, 2026 | 73.00 | 73.20 | 73.00 | 73.00 | 73.00 | -1.08% | 314 |
| Jan 15, 2026 | 71.00 | 73.80 | 70.00 | 73.80 | 73.80 | 3.94% | 13,891 |
| Jan 14, 2026 | 72.60 | 72.60 | 71.00 | 71.00 | 71.00 | -2.20% | 6,096 |
| Jan 13, 2026 | 71.60 | 72.60 | 71.00 | 72.60 | 72.60 | 1.40% | 3,404 |