ForFarmers N.V. (FRA:5FF)
Germany · Delayed Price · Currency is EUR 6.38
0.00 (0.00%)
At close: Mar 27, 2026
FRA:5FF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | - |
| Mar 26, 2026 | 6.44 | 6.44 | 6.38 | 6.38 | 6.38 | -1.39% | - |
| Mar 25, 2026 | 6.46 | 6.47 | 6.46 | 6.47 | 6.47 | 0.15% | - |
| Mar 24, 2026 | 6.42 | 6.46 | 6.42 | 6.46 | 6.46 | - | - |
| Mar 23, 2026 | 6.21 | 6.46 | 6.21 | 6.46 | 6.46 | 2.38% | - |
| Mar 20, 2026 | 6.40 | 6.40 | 6.31 | 6.31 | 6.31 | -1.71% | - |
| Mar 19, 2026 | 6.61 | 6.61 | 6.42 | 6.42 | 6.42 | -0.77% | 500 |
| Mar 18, 2026 | 6.61 | 6.61 | 6.47 | 6.47 | 6.47 | -1.22% | - |
| Mar 17, 2026 | 6.53 | 6.58 | 6.53 | 6.55 | 6.55 | -0.30% | 623 |
| Mar 16, 2026 | 6.78 | 6.78 | 6.57 | 6.57 | 6.57 | -2.38% | - |
| Mar 13, 2026 | 6.75 | 6.75 | 6.73 | 6.73 | 6.73 | -0.30% | - |
| Mar 12, 2026 | 6.64 | 6.75 | 6.64 | 6.75 | 6.75 | 0.75% | - |
| Mar 11, 2026 | 6.69 | 6.70 | 6.69 | 6.70 | 6.70 | 0.45% | - |
| Mar 10, 2026 | 6.45 | 6.67 | 6.45 | 6.67 | 6.67 | 3.09% | - |
| Mar 9, 2026 | 6.19 | 6.47 | 6.19 | 6.47 | 6.47 | 0.78% | - |
| Mar 6, 2026 | 6.48 | 6.48 | 6.42 | 6.42 | 6.42 | -0.31% | - |
| Mar 5, 2026 | 6.63 | 6.63 | 6.44 | 6.44 | 6.44 | -2.87% | - |
| Mar 4, 2026 | 6.35 | 6.63 | 6.35 | 6.63 | 6.63 | 3.76% | - |
| Mar 3, 2026 | 6.41 | 6.41 | 6.39 | 6.39 | 6.39 | -0.78% | - |
| Mar 2, 2026 | 6.16 | 6.44 | 6.16 | 6.44 | 6.44 | 2.06% | - |
| Feb 27, 2026 | 6.51 | 6.51 | 6.31 | 6.31 | 6.31 | -3.07% | 40 |
| Feb 26, 2026 | 6.75 | 6.75 | 6.51 | 6.51 | 6.51 | -3.70% | - |
| Feb 25, 2026 | 6.80 | 6.80 | 6.76 | 6.76 | 6.76 | -0.44% | - |
| Feb 24, 2026 | 6.75 | 6.79 | 6.75 | 6.79 | 6.79 | 0.74% | - |
| Feb 23, 2026 | 6.56 | 6.74 | 6.56 | 6.74 | 6.74 | 2.74% | 700 |
| Feb 20, 2026 | 6.52 | 6.56 | 6.52 | 6.56 | 6.56 | 0.77% | - |
| Feb 19, 2026 | 6.19 | 6.51 | 6.19 | 6.51 | 6.51 | 13.22% | - |
| Feb 18, 2026 | 5.59 | 5.75 | 5.59 | 5.75 | 5.75 | 3.05% | - |
| Feb 17, 2026 | 5.61 | 5.61 | 5.58 | 5.58 | 5.58 | -0.89% | - |
| Feb 16, 2026 | 5.65 | 5.65 | 5.63 | 5.63 | 5.63 | -0.35% | - |
| Feb 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.44% | - |
| Feb 12, 2026 | 5.62 | 5.73 | 5.57 | 5.57 | 5.57 | -0.71% | 40 |
| Feb 11, 2026 | 5.53 | 5.61 | 5.53 | 5.61 | 5.61 | 1.45% | - |
| Feb 10, 2026 | 5.50 | 5.53 | 5.50 | 5.53 | 5.53 | 0.55% | - |
| Feb 9, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 0.36% | - |
| Feb 6, 2026 | 5.48 | 5.62 | 5.48 | 5.48 | 5.48 | - | 30 |
| Feb 5, 2026 | 5.51 | 5.51 | 5.48 | 5.48 | 5.48 | -1.08% | - |
| Feb 4, 2026 | 5.43 | 5.54 | 5.43 | 5.54 | 5.54 | 2.59% | - |
| Feb 3, 2026 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | -1.10% | - |
| Feb 2, 2026 | 5.55 | 5.55 | 5.46 | 5.46 | 5.46 | - | 100 |
| Jan 30, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.36% | - |
| Jan 29, 2026 | 5.52 | 5.52 | 5.48 | 5.48 | 5.48 | -0.54% | - |
| Jan 28, 2026 | 5.42 | 5.51 | 5.42 | 5.51 | 5.51 | 2.61% | - |
| Jan 27, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.37% | - |
| Jan 26, 2026 | 5.23 | 5.35 | 5.23 | 5.35 | 5.35 | 2.29% | - |
| Jan 23, 2026 | 5.05 | 5.28 | 5.05 | 5.23 | 5.23 | 3.56% | 100 |
| Jan 22, 2026 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | 1.41% | - |
| Jan 21, 2026 | 4.91 | 4.98 | 4.91 | 4.98 | 4.98 | 1.94% | - |
| Jan 20, 2026 | 5.13 | 5.13 | 4.89 | 4.89 | 4.89 | -4.96% | - |
| Jan 19, 2026 | 5.01 | 5.14 | 5.01 | 5.14 | 5.14 | 1.18% | - |