ForFarmers N.V. (LON:0RHZ)
London · Delayed Price · Currency is GBP · Price in EUR 4.820
+0.095 (2.01%)
At close: Aug 22, 2025
ForFarmers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 4.85 | 4.78 | 4.70 | 4.71 | 4.71 | -3.09% | 2,211 |
| Aug 25, 2025 | 4.73 | 4.86 | 4.70 | 4.86 | 4.86 | 0.21% | 2,581 |
| Aug 22, 2025 | 4.74 | 4.84 | 4.70 | 4.85 | 4.85 | 2.54% | 7,874 |
| Aug 21, 2025 | 4.65 | 4.73 | 4.69 | 4.73 | 4.73 | 0.64% | 1,309 |
| Aug 20, 2025 | 4.70 | 4.72 | 4.65 | 4.70 | 4.70 | 0.11% | 4,114 |
| Aug 19, 2025 | 4.73 | 4.76 | 4.69 | 4.69 | 4.69 | -1.57% | 2,235 |
| Aug 18, 2025 | 4.57 | 4.78 | 4.55 | 4.77 | 4.77 | 3.93% | 22,406 |
| Aug 15, 2025 | 4.61 | 4.59 | 4.55 | 4.59 | 4.59 | -0.76% | 3,585 |
| Aug 14, 2025 | 4.40 | 4.68 | 4.27 | 4.62 | 4.62 | 8.96% | 17,137 |
| Aug 13, 2025 | 4.15 | 4.31 | 4.13 | 4.24 | 4.24 | 3.47% | 25,391 |
| Aug 12, 2025 | 4.02 | 4.12 | 4.08 | 4.10 | 4.10 | 0.81% | 2,768 |
| Aug 11, 2025 | 4.17 | 4.08 | 4.07 | 4.07 | 4.07 | -1.93% | 169 |
| Aug 8, 2025 | 4.16 | 4.18 | 4.10 | 4.15 | 4.15 | -1.07% | 16,943 |
| Aug 7, 2025 | 4.07 | 4.34 | 4.11 | 4.19 | 4.19 | 7.71% | 14,160 |
| Aug 6, 2025 | 3.72 | 3.90 | 3.78 | 3.89 | 3.89 | 3.87% | 31,626 |
| Aug 5, 2025 | 3.75 | 3.79 | 3.75 | 3.75 | 3.75 | -0.66% | 19,528 |
| Aug 4, 2025 | 3.76 | 3.80 | 3.76 | 3.77 | 3.77 | -0.26% | 8,723 |
| Aug 1, 2025 | 3.78 | 3.79 | 3.77 | 3.78 | 3.78 | 0.43% | 3,122 |
| Jul 31, 2025 | 3.70 | 3.79 | 3.75 | 3.76 | 3.76 | 1.18% | 4,855 |
| Jul 30, 2025 | 3.76 | 3.76 | 3.67 | 3.72 | 3.72 | -1.59% | 3,906 |
| Jul 29, 2025 | 3.74 | 3.80 | 3.76 | 3.78 | 3.78 | - | 12,323 |
| Jul 28, 2025 | 3.78 | 3.83 | 3.77 | 3.78 | 3.78 | - | 39 |
| Jul 25, 2025 | 3.85 | 3.91 | 3.78 | 3.78 | 3.78 | -0.66% | 2,944 |
| Jul 24, 2025 | 3.77 | 3.83 | 3.81 | 3.81 | 3.81 | 0.79% | 236 |
| Jul 23, 2025 | 3.84 | 3.82 | 3.77 | 3.78 | 3.78 | -0.92% | 760 |
| Jul 22, 2025 | 3.88 | 3.87 | 3.79 | 3.81 | 3.81 | -1.80% | 691 |
| Jul 21, 2025 | 3.87 | 3.90 | 3.88 | 3.88 | 3.88 | 0.18% | 818 |
| Jul 18, 2025 | 3.87 | 3.90 | 3.86 | 3.87 | 3.87 | -0.44% | 693 |
| Jul 17, 2025 | 3.85 | 3.90 | 3.87 | 3.89 | 3.89 | 0.26% | 5,506 |
| Jul 16, 2025 | 3.80 | 3.88 | 3.83 | 3.88 | 3.88 | 0.52% | 939 |
| Jul 15, 2025 | 3.88 | 3.88 | 3.85 | 3.86 | 3.86 | -0.77% | 213 |
| Jul 14, 2025 | 3.90 | 3.93 | 3.89 | 3.89 | 3.89 | -1.09% | 861 |
| Jul 11, 2025 | 4.00 | 4.00 | 3.93 | 3.93 | 3.93 | -0.68% | 153 |
| Jul 10, 2025 | 3.95 | 3.99 | 3.96 | 3.96 | 3.96 | -0.63% | 37,985 |
| Jul 9, 2025 | 3.99 | 3.99 | 3.98 | 3.99 | 3.99 | 1.40% | 262 |
| Jul 8, 2025 | 3.96 | 3.96 | 3.93 | 3.93 | 3.93 | -0.88% | 13,225 |
| Jul 7, 2025 | 3.96 | 4.00 | 3.95 | 3.97 | 3.97 | -0.75% | 975 |
| Jul 4, 2025 | 4.07 | 4.07 | 3.99 | 4.00 | 4.00 | -1.48% | 45 |
| Jul 3, 2025 | 4.10 | 4.10 | 4.05 | 4.06 | 4.06 | 1.25% | 5,598 |
| Jul 2, 2025 | 4.01 | 4.01 | 3.98 | 4.01 | 4.01 | 0.25% | 305 |
| Jul 1, 2025 | 4.01 | 4.09 | 3.95 | 4.00 | 4.00 | - | 3,656 |
| Jun 30, 2025 | 4.00 | 4.04 | 3.97 | 4.00 | 4.00 | 0.53% | 2,418 |
| Jun 27, 2025 | 3.95 | 3.99 | 3.96 | 3.97 | 3.97 | 0.61% | 315 |
| Jun 26, 2025 | 3.91 | 3.98 | 3.93 | 3.95 | 3.95 | 1.02% | 2,166 |
| Jun 25, 2025 | 3.98 | 3.99 | 3.91 | 3.91 | 3.91 | -1.26% | 1,052 |
| Jun 24, 2025 | 3.97 | 4.01 | 3.96 | 3.96 | 3.96 | -0.50% | 519 |
| Jun 23, 2025 | 3.95 | 3.99 | 3.96 | 3.98 | 3.98 | -0.75% | 2,451 |
| Jun 20, 2025 | 4.02 | 4.04 | 4.01 | 4.01 | 4.01 | -0.62% | 985 |
| Jun 19, 2025 | 4.03 | 4.04 | 4.00 | 4.04 | 4.04 | - | 592 |
| Jun 18, 2025 | 4.08 | 4.09 | 4.04 | 4.04 | 4.04 | -2.18% | 3,358 |