FirstFarms A/S (CPH:FFARMS)
Denmark · Delayed Price · Currency is DKK 69.80
-0.20 (-0.29%)
Sep 11, 2026, 4:04 PM CET
FirstFarms Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 69.80 | 70.00 | 69.80 | 69.80 | 69.80 | -0.29% | 2,167 |
| Sep 10, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 1,928 |
| Sep 9, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.29% | 70 |
| Sep 8, 2026 | 69.20 | 70.00 | 68.80 | 68.80 | 68.80 | -0.58% | 4,060 |
| Sep 7, 2026 | 69.00 | 69.80 | 69.00 | 69.20 | 69.20 | 0.29% | 1,505 |
| Sep 4, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | 314 |
| Sep 3, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 19 |
| Sep 2, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.99% | 380 |
| Sep 1, 2026 | 69.20 | 70.40 | 69.20 | 70.40 | 70.40 | 2.03% | 425 |
| Aug 31, 2026 | 69.20 | 69.20 | 69.00 | 69.00 | 69.00 | - | 1,312 |
| Aug 28, 2026 | 70.00 | 70.00 | 68.20 | 69.00 | 69.00 | - | 1,274 |
| Aug 27, 2026 | 69.60 | 69.60 | 68.00 | 69.00 | 69.00 | 0.29% | 10,330 |
| Aug 26, 2026 | 69.00 | 69.60 | 68.00 | 68.80 | 68.80 | -2.55% | 4,357 |
| Aug 25, 2026 | 69.80 | 71.00 | 69.80 | 70.60 | 70.60 | 0.86% | 1,041 |
| Aug 24, 2026 | 69.80 | 70.00 | 69.80 | 70.00 | 70.00 | - | 870 |
| Aug 21, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 545 |
| Aug 20, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 158 |
| Aug 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 389 |
| Aug 18, 2026 | 69.60 | 70.00 | 69.00 | 70.00 | 70.00 | 2.34% | 2,661 |
| Aug 17, 2026 | 68.80 | 68.80 | 67.20 | 68.40 | 68.40 | -0.58% | 1,234 |
| Aug 14, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 1.18% | 686 |
| Aug 13, 2026 | 68.60 | 68.60 | 68.00 | 68.00 | 68.00 | 1.49% | 4,100 |
| Aug 12, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.33% | 76 |
| Aug 11, 2026 | 67.40 | 68.60 | 67.00 | 68.60 | 68.60 | 1.78% | 4,117 |
| Aug 10, 2026 | 67.60 | 67.60 | 67.40 | 67.40 | 67.40 | 0.30% | 2,176 |
| Aug 7, 2026 | 69.00 | 69.00 | 67.20 | 67.20 | 67.20 | -0.30% | 361 |
| Aug 6, 2026 | 68.00 | 68.00 | 67.40 | 67.40 | 67.40 | -1.75% | 211 |
| Aug 4, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | 22 |
| Aug 3, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 0.88% | 57 |
| Jul 31, 2026 | 67.20 | 68.60 | 67.20 | 68.00 | 68.00 | 0.59% | 743 |
| Jul 30, 2026 | 67.20 | 67.60 | 67.20 | 67.60 | 67.60 | -0.59% | 669 |
| Jul 29, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.19% | 14 |
| Jul 28, 2026 | 67.00 | 67.20 | 67.00 | 67.20 | 67.20 | -0.30% | 1,002 |
| Jul 27, 2026 | 67.20 | 67.40 | 67.20 | 67.40 | 67.40 | -1.17% | 196 |
| Jul 24, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.29% | 276 |
| Jul 23, 2026 | 68.20 | 68.20 | 67.20 | 68.00 | 68.00 | - | 250 |
| Jul 21, 2026 | 67.20 | 68.00 | 67.20 | 68.00 | 68.00 | 1.49% | 126 |
| Jul 20, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -2.62% | 1,317 |
| Jul 16, 2026 | 68.00 | 68.80 | 68.00 | 68.80 | 68.80 | 3.93% | 2,169 |
| Jul 15, 2026 | 66.80 | 66.80 | 66.20 | 66.20 | 66.20 | -2.07% | 1,518 |
| Jul 14, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - | 6 |
| Jul 13, 2026 | 70.00 | 70.00 | 67.60 | 67.60 | 67.60 | -0.59% | 845 |
| Jul 10, 2026 | 67.60 | 68.00 | 67.60 | 68.00 | 68.00 | 0.59% | 643 |
| Jul 9, 2026 | 68.00 | 68.00 | 67.60 | 67.60 | 67.60 | -1.46% | 854 |
| Jul 8, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -1.72% | 1,152 |
| Jul 7, 2026 | 69.00 | 70.40 | 68.40 | 69.80 | 69.80 | -0.29% | 4,228 |
| Jul 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 1,950 |
| Jul 3, 2026 | 69.20 | 69.20 | 69.00 | 69.00 | 69.00 | -1.15% | 1,966 |
| Jul 2, 2026 | 70.00 | 70.00 | 68.80 | 69.80 | 69.80 | -0.29% | 143 |
| Jul 1, 2026 | 68.80 | 70.00 | 67.60 | 70.00 | 70.00 | 1.74% | 2,440 |