FirstFarms A/S (CPH:FFARMS)
Denmark · Delayed Price · Currency is DKK 67.20
+0.20 (0.30%)
Oct 23, 2026, 3:50 PM CEST
FirstFarms Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.30% | 311 |
| Oct 22, 2026 | 67.40 | 67.40 | 66.80 | 67.00 | 67.00 | -2.05% | 69 |
| Oct 21, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 2.09% | 532 |
| Oct 19, 2026 | 66.60 | 68.00 | 66.60 | 67.00 | 67.00 | -0.89% | 1,069 |
| Oct 16, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 2.11% | 1,435 |
| Oct 15, 2026 | 66.40 | 67.00 | 66.20 | 66.20 | 66.20 | -1.49% | 1,899 |
| Oct 14, 2026 | 66.20 | 67.20 | 66.20 | 67.20 | 67.20 | - | 209 |
| Oct 13, 2026 | 65.00 | 67.20 | 65.00 | 67.20 | 67.20 | 2.13% | 4,204 |
| Oct 12, 2026 | 67.00 | 67.00 | 64.00 | 65.80 | 65.80 | -3.52% | 10,353 |
| Oct 9, 2026 | 67.00 | 68.20 | 67.00 | 68.20 | 68.20 | -0.58% | 177 |
| Oct 8, 2026 | 67.60 | 68.60 | 67.60 | 68.60 | 68.60 | 2.69% | 1,370 |
| Oct 7, 2026 | 67.60 | 68.80 | 66.00 | 66.80 | 66.80 | -1.18% | 4,697 |
| Oct 6, 2026 | 69.40 | 69.40 | 67.60 | 67.60 | 67.60 | -2.59% | 6,257 |
| Oct 5, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -1.98% | 693 |
| Oct 2, 2026 | 69.00 | 70.80 | 69.00 | 70.80 | 70.80 | 2.61% | 1,885 |
| Oct 1, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.17% | 11 |
| Sep 30, 2026 | 68.40 | 68.40 | 68.20 | 68.20 | 68.20 | - | 987 |
| Sep 29, 2026 | 69.40 | 69.40 | 66.80 | 68.20 | 68.20 | - | 296 |
| Sep 28, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - | 10 |
| Sep 25, 2026 | 68.40 | 68.40 | 68.20 | 68.20 | 68.20 | -0.29% | 26 |
| Sep 24, 2026 | 68.20 | 68.40 | 68.20 | 68.40 | 68.40 | -1.72% | 266 |
| Sep 23, 2026 | 68.20 | 69.60 | 68.20 | 69.60 | 69.60 | 2.05% | 578 |
| Sep 22, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - | 525 |
| Sep 21, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - | 839 |
| Sep 17, 2026 | 68.60 | 68.60 | 68.20 | 68.20 | 68.20 | -0.29% | 2,501 |
| Sep 16, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.29% | 309 |
| Sep 15, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 0.88% | 50 |
| Sep 14, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.58% | 3,275 |
| 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 |