FirstFarms A/S (CPH:FFARMS)
Denmark · Delayed Price · Currency is DKK 72.00
+0.20 (0.28%)
May 29, 2026, 4:54 PM CET
FirstFarms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 71.60 | 71.80 | 71.60 | 71.80 | 71.80 | - | 4,110 |
| May 27, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -0.28% | 2,200 |
| May 26, 2026 | 72.20 | 72.20 | 72.00 | 72.00 | 72.00 | -0.28% | 12,006 |
| May 22, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - | 70 |
| May 21, 2026 | 72.00 | 72.20 | 72.00 | 72.20 | 72.20 | 0.28% | 3,800 |
| May 20, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.56% | 2,000 |
| May 19, 2026 | 72.00 | 72.00 | 71.60 | 71.60 | 71.60 | -0.56% | 691 |
| May 18, 2026 | 71.40 | 72.00 | 71.40 | 72.00 | 72.00 | - | 4,545 |
| May 13, 2026 | 71.40 | 72.00 | 71.40 | 72.00 | 72.00 | 0.56% | 5,285 |
| May 12, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - | 149 |
| May 11, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.28% | 13 |
| May 8, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - | 1,500 |
| May 7, 2026 | 71.40 | 72.00 | 71.40 | 71.80 | 71.80 | 0.28% | 2,277 |
| May 6, 2026 | 71.80 | 71.80 | 71.60 | 71.60 | 71.60 | -1.65% | 1,269 |
| May 5, 2026 | 71.60 | 72.80 | 71.40 | 72.80 | 72.80 | 0.55% | 1,334 |
| May 4, 2026 | 72.00 | 72.40 | 70.40 | 72.40 | 72.40 | 0.56% | 2,786 |
| May 1, 2026 | 71.40 | 72.00 | 71.40 | 72.00 | 72.00 | 0.84% | 1,553 |
| Apr 30, 2026 | 72.00 | 72.00 | 71.40 | 71.40 | 71.40 | -0.83% | 1,178 |
| Apr 29, 2026 | 72.20 | 72.20 | 72.00 | 72.00 | 72.00 | 0.84% | 2,259 |
| Apr 28, 2026 | 71.20 | 72.20 | 71.20 | 71.40 | 71.40 | -0.56% | 356 |
| Apr 27, 2026 | 72.00 | 72.20 | 71.80 | 71.80 | 71.80 | -0.28% | 3,665 |
| Apr 24, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.28% | 9,673 |
| Apr 23, 2026 | 71.00 | 72.00 | 71.00 | 71.80 | 71.80 | 1.13% | 1,776 |
| Apr 21, 2026 | 71.20 | 71.20 | 71.00 | 71.00 | 71.00 | - | 1,650 |
| Apr 20, 2026 | 71.20 | 71.20 | 71.00 | 71.00 | 71.00 | - | 2,056 |
| Apr 17, 2026 | 71.60 | 71.60 | 71.00 | 71.00 | 71.00 | -0.56% | 4,267 |
| Apr 16, 2026 | 72.40 | 72.40 | 71.40 | 71.40 | 71.40 | -0.28% | 1,884 |
| Apr 15, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.56% | 1,968 |
| Apr 14, 2026 | 71.60 | 72.00 | 71.60 | 72.00 | 72.00 | - | 6,817 |
| Apr 13, 2026 | 71.40 | 72.00 | 71.40 | 72.00 | 72.00 | - | 1,220 |
| Apr 10, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | 612 |
| Apr 9, 2026 | 71.60 | 72.40 | 71.00 | 71.00 | 71.00 | - | 4,019 |
| Apr 8, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | 1,093 |
| Apr 7, 2026 | 70.80 | 72.40 | 70.80 | 72.00 | 72.00 | 1.69% | 8,611 |
| Apr 1, 2026 | 69.80 | 70.80 | 69.80 | 70.80 | 70.80 | 2.02% | 1,491 |
| Mar 31, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - | 1,000 |
| Mar 30, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.87% | 49 |
| 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 |