FirstFarms A/S (CPH:FFARMS)
Denmark · Delayed Price · Currency is DKK 74.00
-1.00 (-1.33%)
At close: Dec 23, 2025
FirstFarms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 74.00 | 75.80 | 74.00 | 74.00 | 74.00 | -1.33% | 2,094 |
| Dec 22, 2025 | 74.00 | 77.20 | 72.40 | 75.00 | 75.00 | 1.35% | 2,539 |
| Dec 19, 2025 | 74.20 | 74.20 | 74.00 | 74.00 | 74.00 | -1.33% | 385 |
| Dec 18, 2025 | 74.40 | 75.00 | 74.00 | 75.00 | 75.00 | 0.27% | 4,116 |
| Dec 17, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - | 17 |
| Dec 16, 2025 | 74.00 | 74.80 | 74.00 | 74.80 | 74.80 | - | 273 |
| Dec 15, 2025 | 75.00 | 75.00 | 74.20 | 74.80 | 74.80 | -0.27% | 4,445 |
| Dec 12, 2025 | 75.00 | 76.00 | 74.80 | 75.00 | 75.00 | -1.32% | 3,176 |
| Dec 11, 2025 | 75.00 | 76.00 | 74.00 | 76.00 | 76.00 | 1.33% | 4,451 |
| Dec 10, 2025 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1.35% | 2,671 |
| Dec 9, 2025 | 74.80 | 74.80 | 74.00 | 74.00 | 74.00 | - | 374 |
| Dec 8, 2025 | 74.00 | 74.00 | 71.40 | 74.00 | 74.00 | -0.80% | 910 |
| Dec 5, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - | 82 |
| Dec 4, 2025 | 73.20 | 74.60 | 73.20 | 74.60 | 74.60 | 2.19% | 3,855 |
| Dec 3, 2025 | 74.40 | 74.40 | 73.00 | 73.00 | 73.00 | -2.14% | 2,100 |
| Dec 2, 2025 | 75.80 | 75.80 | 73.60 | 74.60 | 74.60 | 1.08% | 184 |
| Dec 1, 2025 | 74.00 | 74.00 | 73.80 | 73.80 | 73.80 | -0.27% | 289 |
| Nov 28, 2025 | 72.80 | 75.40 | 71.60 | 74.00 | 74.00 | 2.49% | 15,102 |
| Nov 27, 2025 | 72.20 | 72.20 | 71.60 | 72.20 | 72.20 | -0.82% | 3,608 |
| Nov 26, 2025 | 75.00 | 75.00 | 71.40 | 72.80 | 72.80 | -2.67% | 7,910 |
| Nov 25, 2025 | 74.20 | 74.80 | 73.80 | 74.80 | 74.80 | 4.76% | 3,891 |
| Nov 24, 2025 | 74.00 | 74.00 | 70.60 | 71.40 | 71.40 | -3.51% | 4,105 |
| Nov 21, 2025 | 75.20 | 75.80 | 74.00 | 74.00 | 74.00 | -1.60% | 3,144 |
| Nov 20, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - | 1,255 |
| Nov 19, 2025 | 76.00 | 76.00 | 75.20 | 75.20 | 75.20 | 0.27% | 259 |
| Nov 18, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | 100 |
| Nov 17, 2025 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | -0.26% | 367 |
| 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 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 |