ForFarmers N.V. (FRA:5FF)
Germany · Delayed Price · Currency is EUR 6.52
+0.01 (0.15%)
At close: Feb 20, 2026
ForFarmers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | 0.79% | - |
| Jan 15, 2026 | 4.95 | 5.04 | 4.95 | 5.04 | 5.04 | 2.54% | - |
| Jan 14, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 0.41% | - |
| Jan 13, 2026 | 4.81 | 4.90 | 4.81 | 4.90 | 4.90 | 1.87% | - |
| Jan 12, 2026 | 4.69 | 4.81 | 4.69 | 4.81 | 4.81 | 3.22% | - |
| Jan 9, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Jan 8, 2026 | 4.61 | 4.68 | 4.61 | 4.68 | 4.68 | 1.19% | - |
| Jan 7, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -0.32% | - |
| Jan 6, 2026 | 4.63 | 4.64 | 4.63 | 4.64 | 4.64 | 0.11% | - |
| Jan 5, 2026 | 4.49 | 4.68 | 4.49 | 4.63 | 4.63 | 3.58% | 50 |
| Jan 2, 2026 | 4.42 | 4.47 | 4.42 | 4.47 | 4.47 | 3.35% | - |
| Dec 30, 2025 | 4.35 | 4.35 | 4.33 | 4.33 | 4.33 | -0.57% | - |
| Dec 29, 2025 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | 1.75% | 200 |
| Dec 23, 2025 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.81% | - |
| Dec 22, 2025 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | 0.94% | - |
| Dec 19, 2025 | 4.29 | 4.29 | 4.27 | 4.27 | 4.27 | -0.35% | - |
| Dec 18, 2025 | 4.28 | 4.29 | 4.28 | 4.29 | 4.29 | 0.35% | - |
| Dec 17, 2025 | 4.28 | 4.28 | 4.27 | 4.27 | 4.27 | -0.23% | - |
| Dec 16, 2025 | 4.27 | 4.28 | 4.27 | 4.28 | 4.28 | - | - |
| Dec 15, 2025 | 4.33 | 4.33 | 4.28 | 4.28 | 4.28 | -0.70% | - |
| Dec 12, 2025 | 4.36 | 4.36 | 4.31 | 4.31 | 4.31 | -0.81% | - |
| Dec 11, 2025 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | 0.81% | - |
| Dec 10, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Dec 9, 2025 | 4.33 | 4.33 | 4.31 | 4.31 | 4.31 | -0.23% | - |
| Dec 8, 2025 | 4.35 | 4.35 | 4.32 | 4.32 | 4.32 | -0.58% | - |