ForFarmers N.V. (LON:0RHZ)
London · Delayed Price · Currency is GBP · Price in EUR 5.67
0.00 (0.00%)
At close: Feb 12, 2026
ForFarmers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.67 | 5.67 | 5.60 | 5.67 | 5.67 | 0.35% | 4,195 |
| Feb 10, 2026 | 5.60 | 5.69 | 5.55 | 5.65 | 5.65 | 1.62% | 5,277 |
| Feb 9, 2026 | 5.51 | 5.56 | 5.51 | 5.56 | 5.56 | - | 3,852 |
| Feb 6, 2026 | 5.56 | 5.58 | 5.46 | 5.56 | 5.56 | -0.54% | 1,183 |
| Feb 5, 2026 | 5.60 | 5.63 | 5.52 | 5.59 | 5.59 | -0.71% | 3,480 |
| Feb 4, 2026 | 5.50 | 5.65 | 5.48 | 5.63 | 5.63 | 2.36% | 18,241 |
| Feb 3, 2026 | 5.54 | 5.58 | 5.45 | 5.50 | 5.50 | -0.72% | 16,332 |
| Feb 2, 2026 | 5.48 | 5.54 | 5.46 | 5.54 | 5.54 | -0.18% | 12,654 |
| Jan 30, 2026 | 5.51 | 5.55 | 5.49 | 5.55 | 5.55 | 0.63% | 369 |
| Jan 29, 2026 | 5.57 | 5.59 | 5.50 | 5.52 | 5.52 | 0.09% | 8,598 |
| Jan 28, 2026 | 5.41 | 5.51 | 5.45 | 5.51 | 5.51 | 0.73% | 5,583 |
| Jan 27, 2026 | 5.47 | 5.51 | 5.38 | 5.47 | 5.47 | 0.18% | 40,769 |
| Jan 26, 2026 | 5.28 | 5.48 | 5.26 | 5.46 | 5.46 | 3.02% | 7,253 |
| Jan 23, 2026 | 5.12 | 5.30 | 5.10 | 5.30 | 5.30 | 3.31% | 43,888 |
| Jan 22, 2026 | 5.07 | 5.16 | 5.09 | 5.13 | 5.13 | 3.85% | 12,426 |
| Jan 21, 2026 | 4.96 | 4.96 | 4.88 | 4.94 | 4.94 | - | 990 |
| Jan 20, 2026 | 5.15 | 5.15 | 4.92 | 4.94 | 4.94 | -3.89% | 3,975 |
| Jan 19, 2026 | 5.07 | 5.17 | 4.81 | 5.14 | 5.14 | 0.78% | 6,453 |
| Jan 16, 2026 | 5.08 | 5.10 | 5.03 | 5.10 | 5.10 | 0.99% | 231 |
| Jan 15, 2026 | 4.96 | 5.08 | 4.94 | 5.05 | 5.05 | 2.12% | 6,535 |
| Jan 14, 2026 | 4.95 | 4.96 | 4.89 | 4.95 | 4.95 | 0.51% | 1,837 |
| Jan 13, 2026 | 4.83 | 4.95 | 4.81 | 4.92 | 4.92 | 1.97% | 12,566 |
| Jan 12, 2026 | 4.64 | 4.84 | 4.65 | 4.83 | 4.83 | 3.65% | 8,473 |
| Jan 9, 2026 | 4.64 | 4.72 | 4.64 | 4.66 | 4.66 | -0.43% | 30,222 |
| Jan 8, 2026 | 4.69 | 4.69 | 4.67 | 4.68 | 4.68 | 0.43% | 1,592 |
| Jan 7, 2026 | 4.65 | 4.68 | 4.61 | 4.66 | 4.66 | 0.22% | 1,137 |
| Jan 6, 2026 | 4.59 | 4.65 | 4.54 | 4.65 | 4.65 | 0.65% | 1,313 |
| Jan 5, 2026 | 4.52 | 4.62 | 4.52 | 4.62 | 4.62 | 2.56% | 9,864 |
| Jan 2, 2026 | 4.48 | 4.52 | 4.45 | 4.50 | 4.50 | 1.28% | 4,122 |
| Dec 31, 2025 | 4.42 | 4.46 | 4.42 | 4.44 | 4.44 | 1.21% | 4,825 |
| Dec 30, 2025 | 4.35 | 4.40 | 4.36 | 4.39 | 4.39 | 0.57% | 26 |
| Dec 29, 2025 | 4.37 | 4.40 | 4.35 | 4.37 | 4.37 | 1.28% | 3,312 |
| Dec 24, 2025 | 4.37 | 4.31 | 4.29 | 4.31 | 4.31 | -0.12% | 25,023 |
| Dec 23, 2025 | 4.32 | 4.35 | 4.29 | 4.32 | 4.32 | -0.80% | 6,725 |
| Dec 22, 2025 | 4.30 | 4.37 | 4.29 | 4.35 | 4.35 | 1.28% | 2,016 |
| Dec 19, 2025 | 4.26 | 4.32 | 4.29 | 4.30 | 4.29 | -0.19% | 14,805 |
| Dec 18, 2025 | 4.29 | 4.32 | 4.27 | 4.30 | 4.30 | 0.42% | 11,676 |
| Dec 17, 2025 | 4.28 | 4.31 | 4.27 | 4.29 | 4.29 | 0.23% | 280 |
| Dec 16, 2025 | 4.29 | 4.30 | 4.28 | 4.28 | 4.28 | -0.47% | 12 |
| Dec 15, 2025 | 4.34 | 4.35 | 4.30 | 4.30 | 4.30 | -0.92% | 428 |
| Dec 12, 2025 | 4.35 | 4.37 | 4.34 | 4.34 | 4.34 | - | 1,299 |
| Dec 11, 2025 | 4.30 | 4.34 | 4.29 | 4.34 | 4.34 | 0.81% | 313 |
| Dec 10, 2025 | 4.27 | 4.34 | 4.30 | 4.30 | 4.30 | -0.35% | 220 |
| Dec 9, 2025 | 4.38 | 4.33 | 4.32 | 4.32 | 4.32 | -1.15% | 316 |
| Dec 8, 2025 | 4.43 | 4.43 | 4.33 | 4.37 | 4.37 | -0.57% | 4,900 |
| Dec 5, 2025 | 4.40 | 4.43 | 4.39 | 4.39 | 4.39 | -0.90% | 945 |
| Dec 4, 2025 | 4.38 | 4.44 | 4.35 | 4.43 | 4.43 | 1.14% | 2,098 |
| Dec 3, 2025 | 4.35 | 4.39 | 4.38 | 4.38 | 4.38 | 0.11% | 3,671 |
| Dec 2, 2025 | 4.35 | 4.42 | 4.38 | 4.38 | 4.38 | -0.79% | 15 |
| Dec 1, 2025 | 4.42 | 4.41 | 4.37 | 4.41 | 4.41 | 0.11% | 356 |