ForFarmers N.V. (FRA:5FF)
Germany · Delayed Price · Currency is EUR 5.85
+0.03 (0.52%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:5FF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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 | -3.66% | - |
| Apr 17, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 5.98 | 0.32% | - |
| Apr 16, 2026 | 6.24 | 6.26 | 6.24 | 6.26 | 5.96 | 0.81% | - |
| Apr 15, 2026 | 6.25 | 6.25 | 6.21 | 6.21 | 5.91 | -0.64% | 120 |
| Apr 14, 2026 | 6.29 | 6.29 | 6.25 | 6.25 | 5.95 | 2.29% | - |
| Apr 13, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 5.82 | -3.32% | 150 |
| Apr 10, 2026 | 6.33 | 6.33 | 6.32 | 6.32 | 6.02 | -0.16% | - |
| Apr 9, 2026 | 6.28 | 6.33 | 6.28 | 6.33 | 6.03 | 0.64% | 2 |
| Apr 8, 2026 | 6.56 | 6.56 | 6.29 | 6.29 | 5.99 | -0.32% | - |
| Apr 7, 2026 | 6.27 | 6.31 | 6.27 | 6.31 | 6.01 | 0.48% | - |
| Apr 2, 2026 | 6.12 | 6.28 | 6.12 | 6.28 | 5.98 | 0.64% | - |
| Apr 1, 2026 | 6.32 | 6.32 | 6.24 | 6.24 | 5.94 | -0.79% | - |
| Mar 31, 2026 | 6.20 | 6.29 | 6.20 | 6.29 | 5.99 | 2.44% | - |
| Mar 30, 2026 | 6.24 | 6.24 | 6.14 | 6.14 | 5.85 | -3.76% | - |
| Mar 27, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.08 | - | - |
| Mar 26, 2026 | 6.44 | 6.44 | 6.38 | 6.38 | 6.08 | -1.39% | - |
| Mar 25, 2026 | 6.46 | 6.47 | 6.46 | 6.47 | 6.16 | 0.15% | - |
| Mar 24, 2026 | 6.42 | 6.46 | 6.42 | 6.46 | 6.15 | - | - |
| Mar 23, 2026 | 6.21 | 6.46 | 6.21 | 6.46 | 6.15 | 2.38% | - |
| Mar 20, 2026 | 6.40 | 6.40 | 6.31 | 6.31 | 6.01 | -1.71% | - |
| Mar 19, 2026 | 6.61 | 6.61 | 6.42 | 6.42 | 6.11 | -0.77% | 500 |
| Mar 18, 2026 | 6.61 | 6.61 | 6.47 | 6.47 | 6.16 | -1.22% | - |
| Mar 17, 2026 | 6.53 | 6.58 | 6.53 | 6.55 | 6.24 | -0.30% | 623 |
| Mar 16, 2026 | 6.78 | 6.78 | 6.57 | 6.57 | 6.26 | -2.38% | - |
| Mar 13, 2026 | 6.75 | 6.75 | 6.73 | 6.73 | 6.41 | -0.30% | - |
| Mar 12, 2026 | 6.64 | 6.75 | 6.64 | 6.75 | 6.43 | 0.75% | - |
| Mar 11, 2026 | 6.69 | 6.70 | 6.69 | 6.70 | 6.38 | 0.45% | - |
| Mar 10, 2026 | 6.45 | 6.67 | 6.45 | 6.67 | 6.35 | 3.09% | - |
| Mar 9, 2026 | 6.19 | 6.47 | 6.19 | 6.47 | 6.16 | 0.78% | - |
| Mar 6, 2026 | 6.48 | 6.48 | 6.42 | 6.42 | 6.11 | -0.31% | - |
| Mar 5, 2026 | 6.63 | 6.63 | 6.44 | 6.44 | 6.13 | -2.87% | - |
| Mar 4, 2026 | 6.35 | 6.63 | 6.35 | 6.63 | 6.31 | 3.76% | - |
| Mar 3, 2026 | 6.41 | 6.41 | 6.39 | 6.39 | 6.08 | -0.78% | - |
| Mar 2, 2026 | 6.16 | 6.44 | 6.16 | 6.44 | 6.13 | 2.06% | - |
| Feb 27, 2026 | 6.51 | 6.51 | 6.31 | 6.31 | 6.01 | -3.07% | 40 |
| Feb 26, 2026 | 6.75 | 6.75 | 6.51 | 6.51 | 6.20 | -3.70% | - |
| Feb 25, 2026 | 6.80 | 6.80 | 6.76 | 6.76 | 6.44 | -0.44% | - |
| Feb 24, 2026 | 6.75 | 6.79 | 6.75 | 6.79 | 6.47 | 0.74% | - |
| Feb 23, 2026 | 6.56 | 6.74 | 6.56 | 6.74 | 6.42 | 2.74% | 700 |
| Feb 20, 2026 | 6.52 | 6.56 | 6.52 | 6.56 | 6.25 | 0.77% | - |
| Feb 19, 2026 | 6.19 | 6.51 | 6.19 | 6.51 | 6.20 | 13.22% | - |
| Feb 18, 2026 | 5.59 | 5.75 | 5.59 | 5.75 | 5.48 | 3.05% | - |
| Feb 17, 2026 | 5.61 | 5.61 | 5.58 | 5.58 | 5.31 | -0.89% | - |
| Feb 16, 2026 | 5.65 | 5.65 | 5.63 | 5.63 | 5.36 | -0.35% | - |
| Feb 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.38 | 1.44% | - |
| Feb 12, 2026 | 5.62 | 5.73 | 5.57 | 5.57 | 5.30 | -0.71% | 40 |