FirstFarms A/S (CPH:FFARMS)
Denmark · Delayed Price · Currency is DKK 70.00
+1.00 (1.45%)
Aug 21, 2026, 4:59 PM CET
FirstFarms Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.58% | 295 |
| Jun 29, 2026 | 68.60 | 68.60 | 68.40 | 68.40 | 68.40 | -0.58% | 1,000 |
| Jun 25, 2026 | 68.60 | 69.80 | 68.60 | 68.80 | 68.80 | 0.29% | 427 |
| Jun 24, 2026 | 68.80 | 68.80 | 68.60 | 68.60 | 68.60 | 0.59% | 700 |
| Jun 23, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -2.29% | 47 |
| Jun 22, 2026 | 69.80 | 69.80 | 69.00 | 69.80 | 69.80 | 0.29% | 1,103 |
| Jun 19, 2026 | 70.20 | 70.20 | 69.60 | 69.60 | 69.60 | -0.85% | 3,738 |
| Jun 18, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -1.68% | 598 |
| Jun 17, 2026 | 70.80 | 71.40 | 70.20 | 71.40 | 71.40 | -0.56% | 5,268 |
| Jun 16, 2026 | 71.00 | 71.80 | 70.60 | 71.80 | 71.80 | 1.13% | 545 |
| Jun 15, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 72 |
| Jun 12, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 105 |
| Jun 11, 2026 | 71.80 | 71.80 | 71.00 | 71.00 | 71.00 | - | 658 |
| Jun 10, 2026 | 71.80 | 71.80 | 71.00 | 71.00 | 71.00 | -1.11% | 244 |
| Jun 8, 2026 | 71.60 | 71.80 | 71.60 | 71.80 | 71.80 | 0.28% | 164 |