ForFarmers N.V. (FRA:5FF)
Germany · Delayed Price · Currency is EUR 3.705
+0.020 (0.54%)
Last updated: Jul 31, 2025
ForFarmers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | -0.40% | - |
| Jul 31, 2025 | 3.71 | 3.77 | 3.71 | 3.77 | - | 2.17% | - |
| Jul 30, 2025 | 3.77 | 3.77 | 3.69 | 3.69 | - | -1.86% | 1,000 |
| Jul 29, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | - | 0.81% | 1,000 |
| Jul 28, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | - | -1.59% | 1,000 |
| Jul 25, 2025 | 3.81 | 3.81 | 3.72 | 3.79 | - | -0.26% | 1,000 |
| Jul 24, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | - | -0.52% | - |
| Jul 23, 2025 | 3.83 | 3.83 | 3.76 | 3.82 | - | 0.79% | 1,000 |
| Jul 22, 2025 | 3.85 | 3.85 | 3.75 | 3.79 | - | -1.69% | - |
| Jul 21, 2025 | 3.88 | 3.88 | 3.83 | 3.85 | - | -0.26% | 1,000 |
| Jul 18, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | -0.13% | 1,000 |
| Jul 17, 2025 | 3.88 | 3.88 | 3.87 | 3.87 | - | -0.26% | 1,000 |
| Jul 16, 2025 | 3.83 | 3.88 | 3.83 | 3.88 | - | 1.04% | 1,000 |
| Jul 15, 2025 | 3.89 | 3.89 | 3.84 | 3.84 | - | -1.67% | 1,000 |
| Jul 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | -0.51% | 1,500 |
| Jul 11, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | -0.38% | 1,500 |
| Jul 10, 2025 | 3.98 | 3.98 | 3.94 | 3.94 | - | - | 1,500 |
| Jul 9, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | - | - |
| Jul 8, 2025 | 3.95 | 3.95 | 3.94 | 3.94 | - | - | 1,500 |
| Jul 7, 2025 | 3.98 | 3.98 | 3.94 | 3.94 | - | -0.51% | 1,500 |
| Jul 4, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | - | -1.49% | 1,500 |
| Jul 3, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | - | - |
| Jul 2, 2025 | 3.95 | 4.02 | 3.95 | 4.02 | - | 0.37% | - |
| Jul 1, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | - | 1.01% | - |
| Jun 30, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | -0.13% | - |
| Jun 27, 2025 | 3.95 | 3.97 | 3.95 | 3.97 | - | 0.76% | 1,500 |
| Jun 26, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | - | -0.88% | - |
| Jun 25, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | - | 0.13% | 1,500 |
| Jun 24, 2025 | 4.06 | 4.06 | 3.97 | 3.97 | - | -0.13% | - |
| Jun 23, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | - | -0.25% | 1,500 |
| Jun 20, 2025 | 3.95 | 3.98 | 3.95 | 3.98 | - | - | 1,500 |
| Jun 19, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | -0.50% | - |
| Jun 18, 2025 | 4.07 | 4.07 | 4.00 | 4.00 | - | -1.23% | 1,500 |
| Jun 17, 2025 | 4.03 | 4.05 | 4.03 | 4.05 | - | 0.25% | - |
| Jun 16, 2025 | 4.05 | 4.05 | 4.04 | 4.04 | - | 0.12% | 100 |
| Jun 13, 2025 | 4.05 | 4.05 | 4.04 | 4.04 | - | -1.82% | 100 |
| Jun 12, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | - | -0.12% | - |
| Jun 11, 2025 | 4.11 | 4.12 | 4.11 | 4.12 | - | 0.24% | 100 |
| Jun 10, 2025 | 4.12 | 4.12 | 4.11 | 4.11 | - | -0.36% | 100 |
| Jun 9, 2025 | 4.09 | 4.12 | 4.09 | 4.12 | - | 0.12% | - |
| Jun 6, 2025 | 4.15 | 4.15 | 4.12 | 4.12 | - | -0.48% | 100 |
| Jun 5, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | - | -0.48% | 100 |
| Jun 4, 2025 | 4.17 | 4.17 | 4.16 | 4.16 | - | - | 100 |
| Jun 3, 2025 | 4.20 | 4.20 | 4.16 | 4.16 | - | -1.19% | 100 |
| Jun 2, 2025 | 4.19 | 4.21 | 4.19 | 4.21 | - | - | - |
| May 30, 2025 | 4.22 | 4.22 | 4.21 | 4.21 | - | 0.12% | 100 |
| May 29, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | - | -1.29% | 100 |
| May 28, 2025 | 4.22 | 4.26 | 4.22 | 4.26 | - | 0.47% | - |
| May 27, 2025 | 4.23 | 4.24 | 4.23 | 4.24 | - | -4.19% | 100 |
| May 26, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | 1.38% | 100 |