ForFarmers N.V. (FRA:5FF)
Germany · Delayed Price · Currency is EUR 5.73
+0.03 (0.53%)
At close: Aug 26, 2026
FRA:5FF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.53% | - |
| Aug 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Aug 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 21, 2026 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | -0.68% | - |
| Aug 20, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 2.10% | - |
| Aug 19, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.38% | - |
| Aug 18, 2026 | 5.66 | 5.80 | 5.66 | 5.80 | 5.80 | 2.11% | 980 |
| Aug 17, 2026 | 5.74 | 5.74 | 5.68 | 5.68 | 5.68 | -0.70% | - |
| Aug 14, 2026 | 5.73 | 5.73 | 5.72 | 5.72 | 5.72 | -0.69% | - |
| Aug 13, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -3.52% | - |
| Aug 12, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.16% | - |
| Aug 11, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.66% | - |
| Aug 10, 2026 | 6.06 | 6.08 | 6.06 | 6.08 | 6.08 | 5.92% | - |
| Aug 7, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -4.33% | - |
| Aug 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | - |
| Aug 5, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.17% | - |
| Aug 4, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.37% | - |
| Aug 3, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.17% | - |
| Jul 31, 2026 | 5.89 | 5.89 | 5.83 | 5.83 | 5.83 | 1.04% | - |
| Jul 30, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.03% | - |
| Jul 29, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.85% | - |
| Jul 28, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.67% | - |
| Jul 27, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.18% | - |
| Jul 24, 2026 | 5.93 | 5.93 | 5.91 | 5.91 | 5.91 | -1.01% | - |
| Jul 23, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.67% | - |
| Jul 22, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.17% | - |
| Jul 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.67% | - |
| Jul 20, 2026 | 6.00 | 6.02 | 5.96 | 5.96 | 5.96 | -1.16% | 1,500 |
| Jul 17, 2026 | 6.06 | 6.06 | 6.03 | 6.03 | 6.03 | -1.15% | - |
| Jul 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.16% | - |
| Jul 15, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.84% | - |
| Jul 14, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.16% | - |
| Jul 13, 2026 | 6.06 | 6.06 | 6.05 | 6.05 | 6.05 | -1.31% | - |
| Jul 10, 2026 | 6.20 | 6.20 | 6.13 | 6.13 | 6.13 | -1.61% | - |
| Jul 9, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.48% | - |
| Jul 8, 2026 | 6.23 | 6.23 | 6.20 | 6.20 | 6.20 | 0.16% | - |
| Jul 7, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.16% | - |
| Jul 6, 2026 | 6.28 | 6.28 | 6.20 | 6.20 | 6.20 | -1.27% | - |
| Jul 3, 2026 | 6.15 | 6.28 | 6.15 | 6.28 | 6.28 | 2.95% | - |
| Jul 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 1, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.09% | - |
| Jun 30, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.16% | - |
| Jun 29, 2026 | 6.08 | 6.22 | 6.08 | 6.22 | 6.22 | 2.81% | - |
| 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% | - |