ForFarmers N.V. (FRA:5FF)
Germany · Delayed Price · Currency is EUR 4.290
+0.010 (0.23%)
At close: Oct 23, 2025
ForFarmers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.23% | 500 |
| Oct 22, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.47% | 500 |
| Oct 21, 2025 | 4.35 | 4.35 | 4.26 | 4.26 | 4.26 | -2.18% | 500 |
| Oct 20, 2025 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -0.34% | 500 |
| Oct 17, 2025 | 4.40 | 4.40 | 4.28 | 4.37 | 4.37 | -1.13% | 500 |
| Oct 16, 2025 | 4.47 | 4.47 | 4.42 | 4.42 | 4.42 | -0.90% | 150 |
| Oct 15, 2025 | 4.57 | 4.57 | 4.46 | 4.46 | 4.46 | -1.98% | 150 |
| Oct 14, 2025 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 0.33% | 150 |
| Oct 13, 2025 | 4.53 | 4.54 | 4.53 | 4.54 | 4.54 | 1.23% | 150 |
| Oct 10, 2025 | 4.53 | 4.53 | 4.48 | 4.48 | 4.48 | -0.78% | 150 |
| Oct 9, 2025 | 4.47 | 4.52 | 4.47 | 4.52 | 4.52 | 1.23% | 150 |
| Oct 8, 2025 | 4.51 | 4.51 | 4.46 | 4.46 | 4.46 | -1.00% | 150 |
| Oct 7, 2025 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | - | 150 |
| Oct 6, 2025 | 4.52 | 4.52 | 4.51 | 4.51 | 4.51 | -0.11% | 150 |
| Oct 3, 2025 | 4.52 | 4.52 | 4.51 | 4.51 | 4.51 | -0.22% | 150 |
| Oct 2, 2025 | 4.55 | 4.55 | 4.52 | 4.52 | 4.52 | -0.55% | 150 |
| Oct 1, 2025 | 4.52 | 4.55 | 4.52 | 4.55 | 4.55 | 0.44% | - |
| Sep 30, 2025 | 4.48 | 4.53 | 4.48 | 4.53 | 4.53 | 0.89% | 250 |
| Sep 29, 2025 | 4.41 | 4.49 | 4.41 | 4.49 | 4.49 | 2.28% | 150 |
| Sep 26, 2025 | 4.55 | 4.55 | 4.39 | 4.39 | 4.39 | -0.45% | 1,000 |
| Sep 25, 2025 | 4.49 | 4.49 | 4.41 | 4.41 | 4.41 | -1.78% | - |
| Sep 24, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.34% | - |
| Sep 23, 2025 | 4.52 | 4.52 | 4.47 | 4.47 | 4.47 | -1.11% | 300 |
| Sep 22, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.56% | 300 |
| Sep 19, 2025 | 4.37 | 4.50 | 4.37 | 4.50 | 4.50 | 2.86% | 300 |
| Sep 18, 2025 | 4.23 | 4.37 | 4.23 | 4.37 | 4.37 | 3.31% | 300 |
| Sep 17, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.12% | 150 |
| Sep 16, 2025 | 4.27 | 4.27 | 4.23 | 4.23 | 4.23 | -0.71% | 150 |
| Sep 15, 2025 | 4.36 | 4.36 | 4.26 | 4.26 | 4.26 | -0.47% | 150 |
| Sep 12, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.70% | 150 |
| Sep 11, 2025 | 4.33 | 4.33 | 4.31 | 4.31 | 4.31 | -2.05% | 150 |
| Sep 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.11% | 150 |
| Sep 9, 2025 | 4.45 | 4.45 | 4.39 | 4.39 | 4.39 | -1.35% | 150 |
| Sep 8, 2025 | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | -1.66% | 150 |
| Sep 5, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.33% | 150 |
| Sep 4, 2025 | 4.43 | 4.51 | 4.43 | 4.51 | 4.51 | 2.15% | 150 |
| Sep 3, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -0.67% | 150 |
| Sep 2, 2025 | 4.57 | 4.57 | 4.45 | 4.45 | 4.45 | -2.84% | 150 |
| Sep 1, 2025 | 4.67 | 4.67 | 4.58 | 4.58 | 4.58 | -1.93% | 150 |
| Aug 29, 2025 | 4.65 | 4.67 | 4.65 | 4.67 | 4.67 | 0.32% | 150 |
| Aug 28, 2025 | 4.63 | 4.65 | 4.63 | 4.65 | 4.65 | 0.54% | 150 |
| Aug 27, 2025 | 4.70 | 4.70 | 4.63 | 4.63 | 4.63 | -1.39% | 150 |
| Aug 26, 2025 | 4.82 | 4.82 | 4.69 | 4.69 | 4.69 | -2.90% | 150 |
| Aug 25, 2025 | 4.78 | 4.83 | 4.78 | 4.83 | 4.83 | 1.05% | 150 |
| Aug 22, 2025 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | 1.70% | 150 |
| Aug 21, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.32% | 150 |
| Aug 20, 2025 | 4.65 | 4.69 | 4.65 | 4.69 | 4.69 | 0.75% | 150 |
| Aug 19, 2025 | 4.74 | 4.74 | 4.65 | 4.65 | 4.65 | -1.80% | 150 |
| Aug 18, 2025 | 4.56 | 4.74 | 4.56 | 4.74 | 4.74 | 4.07% | 150 |
| Aug 15, 2025 | 4.61 | 4.61 | 4.55 | 4.55 | 4.55 | -0.87% | 150 |