ForFarmers N.V. (FRA:5FF)
Germany · Delayed Price · Currency is EUR 4.390
-0.060 (-1.35%)
At close: Sep 9, 2025
ForFarmers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.45 | 4.45 | 4.39 | 4.39 | - | -1.35% | 150 |
| Sep 8, 2025 | 4.47 | 4.47 | 4.45 | 4.45 | - | -1.66% | 150 |
| Sep 5, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | - | 0.33% | 150 |
| Sep 4, 2025 | 4.43 | 4.51 | 4.43 | 4.51 | - | 2.15% | - |
| Sep 3, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | - | -0.67% | - |
| Sep 2, 2025 | 4.57 | 4.57 | 4.45 | 4.45 | - | -2.84% | 150 |
| Sep 1, 2025 | 4.67 | 4.67 | 4.58 | 4.58 | - | -1.93% | 150 |
| Aug 29, 2025 | 4.65 | 4.67 | 4.65 | 4.67 | - | 0.32% | 150 |
| Aug 28, 2025 | 4.63 | 4.65 | 4.63 | 4.65 | - | 0.54% | - |
| Aug 27, 2025 | 4.70 | 4.70 | 4.63 | 4.63 | - | -1.39% | 150 |
| Aug 26, 2025 | 4.82 | 4.82 | 4.69 | 4.69 | - | -2.90% | - |
| Aug 25, 2025 | 4.78 | 4.83 | 4.78 | 4.83 | - | 1.05% | - |
| Aug 22, 2025 | 4.70 | 4.78 | 4.70 | 4.78 | - | 1.70% | 150 |
| Aug 21, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | - | 0.32% | 150 |
| Aug 20, 2025 | 4.65 | 4.69 | 4.65 | 4.69 | - | 0.75% | 150 |
| Aug 19, 2025 | 4.74 | 4.74 | 4.65 | 4.65 | - | -1.80% | 150 |
| Aug 18, 2025 | 4.56 | 4.74 | 4.56 | 4.74 | - | 4.07% | 150 |
| Aug 15, 2025 | 4.61 | 4.61 | 4.55 | 4.55 | - | -0.87% | 150 |
| Aug 14, 2025 | 4.27 | 4.59 | 4.27 | 4.59 | - | 8.64% | 1,000 |
| Aug 13, 2025 | 4.12 | 4.23 | 4.12 | 4.23 | - | 2.67% | 1,000 |
| Aug 12, 2025 | 4.07 | 4.12 | 4.07 | 4.12 | - | 1.60% | 1,000 |
| Aug 11, 2025 | 4.14 | 4.14 | 4.05 | 4.05 | - | -1.94% | - |
| Aug 8, 2025 | 4.18 | 4.18 | 4.13 | 4.13 | - | -1.20% | 1,000 |
| Aug 7, 2025 | 3.80 | 4.18 | 3.80 | 4.18 | - | 10.00% | 1,000 |
| Aug 6, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | - | 1.20% | 1,000 |
| Aug 5, 2025 | 3.77 | 3.77 | 3.76 | 3.76 | - | - | 1,000 |
| Aug 4, 2025 | 3.79 | 3.79 | 3.76 | 3.76 | - | 0.13% | 1,000 |
| Aug 1, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | -0.40% | 1,000 |
| 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% | - |