ForFarmers N.V. (FRA:5FF)
Germany · Delayed Price · Currency is EUR 6.05
-0.07 (-1.14%)
At close: Jun 26, 2026
FRA:5FF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.14% | - |
| Jun 25, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.49% | - |
| Jun 24, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Jun 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.49% | - |
| Jun 22, 2026 | 6.23 | 6.23 | 6.13 | 6.13 | 6.13 | -1.13% | - |
| Jun 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.16% | - |
| Jun 18, 2026 | 6.14 | 6.21 | 6.14 | 6.21 | 6.21 | 0.49% | - |
| Jun 17, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.12% | - |
| Jun 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.16% | - |
| Jun 15, 2026 | 6.37 | 6.37 | 6.24 | 6.24 | 6.24 | -1.11% | - |
| Jun 12, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 3.27% | - |
| Jun 11, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.49% | - |
| Jun 10, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.16% | - |
| Jun 9, 2026 | 6.08 | 6.08 | 6.07 | 6.07 | 6.07 | 0.17% | - |
| Jun 8, 2026 | 6.07 | 6.07 | 6.06 | 6.06 | 6.06 | -0.33% | - |
| Jun 5, 2026 | 6.12 | 6.12 | 6.08 | 6.08 | 6.08 | -0.82% | - |
| Jun 4, 2026 | 6.21 | 6.21 | 6.13 | 6.13 | 6.13 | -1.29% | - |
| Jun 3, 2026 | 6.33 | 6.33 | 6.21 | 6.21 | 6.21 | -1.74% | - |
| Jun 2, 2026 | 6.27 | 6.32 | 6.27 | 6.32 | 6.32 | -0.47% | - |
| Jun 1, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.16% | - |
| May 29, 2026 | 6.35 | 6.36 | 6.35 | 6.36 | 6.36 | -0.78% | - |
| May 28, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.62% | - |
| May 27, 2026 | 6.49 | 6.49 | 6.45 | 6.45 | 6.45 | -0.62% | - |
| May 26, 2026 | 6.41 | 6.49 | 6.41 | 6.49 | 6.49 | 0.93% | - |
| May 25, 2026 | 6.40 | 6.43 | 6.40 | 6.43 | 6.43 | 2.06% | - |
| May 22, 2026 | 6.38 | 6.38 | 6.30 | 6.30 | 6.30 | -1.25% | - |
| May 21, 2026 | 6.22 | 6.48 | 6.22 | 6.38 | 6.38 | 2.41% | 200 |
| May 20, 2026 | 6.34 | 6.34 | 6.23 | 6.23 | 6.23 | -1.58% | - |
| May 19, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - | - |
| May 18, 2026 | 6.18 | 6.33 | 6.18 | 6.33 | 6.33 | 1.61% | - |
| May 15, 2026 | 6.34 | 6.34 | 6.23 | 6.23 | 6.23 | -3.41% | - |
| May 14, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.54% | - |
| May 13, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 2.15% | - |
| May 12, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.33% | - |
| May 11, 2026 | 6.14 | 6.14 | 6.06 | 6.06 | 6.06 | -0.33% | - |
| May 8, 2026 | 5.96 | 6.08 | 5.96 | 6.08 | 6.08 | 1.16% | - |
| May 7, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1.18% | - |
| May 6, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.02% | - |
| May 5, 2026 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | 0.86% | - |
| May 4, 2026 | 6.02 | 6.02 | 5.83 | 5.83 | 5.83 | -3.00% | - |
| Apr 30, 2026 | 5.84 | 6.01 | 5.84 | 6.01 | 6.01 | - | - |
| Apr 29, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.50% | - |
| Apr 28, 2026 | 5.87 | 5.98 | 5.87 | 5.98 | 5.98 | 1.18% | - |
| Apr 27, 2026 | 5.89 | 5.91 | 5.89 | 5.91 | 5.91 | 1.03% | - |
| Apr 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.52% | - |
| Apr 23, 2026 | 5.93 | 5.93 | 5.82 | 5.82 | 5.82 | -2.18% | - |
| Apr 22, 2026 | 5.94 | 5.95 | 5.94 | 5.95 | 5.95 | 1.19% | - |
| Apr 21, 2026 | 6.06 | 6.06 | 5.88 | 5.88 | 5.88 | -2.81% | - |
| Apr 20, 2026 | 5.94 | 6.05 | 5.94 | 6.05 | 6.05 | 1.17% | - |
| Apr 17, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 5.98 | 0.32% | - |