FirstFarms A/S (CPH:FFARMS)
Denmark · Delayed Price · Currency is DKK 79.00
+1.00 (1.28%)
Oct 23, 2025, 11:56 AM CET
FirstFarms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 76.80 | 76.80 | 76.00 | 76.00 | 76.00 | -1.04% | 1,238 |
| Sep 4, 2025 | 75.60 | 77.00 | 75.40 | 76.80 | 76.80 | 2.13% | 7,061 |
| Sep 3, 2025 | 75.80 | 75.80 | 75.20 | 75.20 | 75.20 | -1.05% | 3,250 |
| Sep 2, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 1.06% | 7,383 |
| Sep 1, 2025 | 75.40 | 76.40 | 75.00 | 75.20 | 75.20 | -0.27% | 2,530 |
| 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 |