FirstFarms A/S (CPH:FFARMS)
Denmark · Delayed Price · Currency is DKK 76.00
+0.80 (1.06%)
Sep 2, 2025, 2:51 PM CET
FirstFarms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.53% | 125 |
| Aug 28, 2025 | 75.40 | 75.60 | 75.00 | 75.00 | 75.00 | - | 1,307 |
| Aug 27, 2025 | 75.20 | 75.40 | 75.00 | 75.00 | 75.00 | 0.27% | 1,621 |
| Aug 26, 2025 | 74.40 | 74.80 | 74.20 | 74.80 | 74.80 | 0.54% | 1,694 |
| Aug 25, 2025 | 74.20 | 74.40 | 74.20 | 74.40 | 74.40 | 0.27% | 129 |
| Aug 22, 2025 | 74.20 | 75.40 | 74.20 | 74.20 | 74.20 | -1.07% | 1,338 |
| Aug 21, 2025 | 74.20 | 75.00 | 74.20 | 75.00 | 75.00 | 0.27% | 237 |
| Aug 20, 2025 | 74.20 | 74.80 | 74.00 | 74.80 | 74.80 | -0.80% | 733 |
| Aug 19, 2025 | 74.80 | 75.40 | 74.80 | 75.40 | 75.40 | 1.62% | 396 |
| Aug 18, 2025 | 74.20 | 74.20 | 74.00 | 74.20 | 74.20 | 0.27% | 1,701 |
| Aug 15, 2025 | 74.40 | 74.40 | 73.00 | 74.00 | 74.00 | -0.80% | 6,422 |
| Aug 14, 2025 | 74.20 | 75.20 | 74.20 | 74.60 | 74.60 | 0.54% | 2,002 |
| Aug 13, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - | 15 |
| Aug 12, 2025 | 75.00 | 75.00 | 74.20 | 74.20 | 74.20 | -0.80% | 884 |
| Aug 11, 2025 | 75.00 | 75.00 | 74.80 | 74.80 | 74.80 | -0.27% | 2,412 |
| Aug 8, 2025 | 74.60 | 75.00 | 74.20 | 75.00 | 75.00 | 1.08% | 2,816 |
| Aug 7, 2025 | 72.60 | 77.40 | 72.60 | 74.20 | 74.20 | 2.49% | 3,225 |
| Aug 6, 2025 | 74.80 | 75.20 | 72.40 | 72.40 | 72.40 | -3.21% | 5,224 |
| Aug 5, 2025 | 75.00 | 75.40 | 74.60 | 74.80 | 74.80 | -0.53% | 5,353 |
| Aug 4, 2025 | 75.00 | 76.80 | 74.20 | 75.20 | 75.20 | 1.62% | 4,991 |
| Aug 1, 2025 | 74.80 | 74.80 | 74.00 | 74.00 | 74.00 | -1.33% | 2,444 |
| Jul 31, 2025 | 75.40 | 75.40 | 74.40 | 75.00 | 75.00 | -0.27% | 4,798 |
| Jul 30, 2025 | 75.40 | 75.40 | 75.20 | 75.20 | 75.20 | - | 1,381 |
| Jul 29, 2025 | 75.60 | 75.60 | 74.80 | 75.20 | 75.20 | -0.27% | 2,520 |
| Jul 28, 2025 | 76.40 | 76.40 | 75.40 | 75.40 | 75.40 | -0.79% | 317 |
| Jul 25, 2025 | 76.40 | 76.60 | 76.00 | 76.00 | 76.00 | 0.80% | 1,444 |
| Jul 24, 2025 | 76.00 | 76.80 | 75.40 | 75.40 | 75.40 | -2.08% | 3,611 |
| Jul 23, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 1.32% | 3,704 |
| Jul 22, 2025 | 77.20 | 77.20 | 76.00 | 76.00 | 76.00 | -1.55% | 68 |
| Jul 21, 2025 | 75.40 | 77.20 | 75.40 | 77.20 | 77.20 | 2.66% | 76 |
| Jul 18, 2025 | 76.20 | 76.20 | 75.20 | 75.20 | 75.20 | - | 448 |
| Jul 17, 2025 | 75.60 | 75.60 | 75.20 | 75.20 | 75.20 | -0.27% | 1,027 |
| Jul 16, 2025 | 75.60 | 75.60 | 75.40 | 75.40 | 75.40 | -0.79% | 791 |
| Jul 15, 2025 | 75.20 | 76.00 | 75.20 | 76.00 | 76.00 | 1.06% | 580 |
| Jul 14, 2025 | 75.20 | 76.80 | 75.20 | 75.20 | 75.20 | -2.08% | 1,072 |
| Jul 11, 2025 | 76.60 | 77.40 | 76.00 | 76.80 | 76.80 | 2.40% | 2,898 |
| Jul 10, 2025 | 76.40 | 76.40 | 74.00 | 75.00 | 75.00 | 1.35% | 1,019 |
| Jul 9, 2025 | 76.40 | 76.40 | 74.00 | 74.00 | 74.00 | -3.14% | 630 |
| Jul 8, 2025 | 73.40 | 76.40 | 73.40 | 76.40 | 76.40 | 3.80% | 223 |
| Jul 7, 2025 | 73.60 | 76.40 | 73.40 | 73.60 | 73.60 | -0.54% | 2,422 |
| Jul 4, 2025 | 73.80 | 74.00 | 73.80 | 74.00 | 74.00 | -1.33% | 245 |
| Jul 3, 2025 | 74.20 | 76.40 | 74.20 | 75.00 | 75.00 | 1.08% | 740 |
| Jul 2, 2025 | 74.60 | 74.60 | 73.40 | 74.20 | 74.20 | -1.07% | 1,290 |
| Jul 1, 2025 | 76.00 | 76.60 | 75.00 | 75.00 | 75.00 | 0.54% | 676 |
| Jun 30, 2025 | 73.20 | 75.80 | 73.20 | 74.60 | 74.60 | -1.84% | 322 |
| Jun 27, 2025 | 73.40 | 76.00 | 73.40 | 76.00 | 76.00 | 3.26% | 202 |
| Jun 26, 2025 | 75.20 | 75.20 | 73.60 | 73.60 | 73.60 | -1.08% | 2,762 |
| Jun 25, 2025 | 76.00 | 76.00 | 74.40 | 74.40 | 74.40 | -1.33% | 61 |
| Jun 24, 2025 | 74.40 | 75.40 | 74.40 | 75.40 | 75.40 | 1.34% | 4,622 |
| Jun 23, 2025 | 74.60 | 74.60 | 74.40 | 74.40 | 74.40 | -0.80% | 219 |