ForFarmers N.V. (LON:0RHZ)
London · Delayed Price · Currency is GBP · Price in EUR 4.295
-0.040 (-0.92%)
At close: Dec 15, 2025
ForFarmers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 4.32 | 4.41 | 4.41 | 4.41 | 4.41 | 0.11% | 2 |
| Nov 27, 2025 | 4.26 | 4.40 | 4.33 | 4.40 | 4.40 | 1.27% | 640 |
| Nov 26, 2025 | 4.32 | 4.35 | 4.34 | 4.35 | 4.35 | -0.18% | 5,010 |
| Nov 25, 2025 | 4.28 | 4.36 | 4.28 | 4.35 | 4.35 | 1.59% | 2,150 |
| Nov 24, 2025 | 4.20 | 4.35 | 4.25 | 4.29 | 4.29 | 0.23% | 3,031 |
| Nov 21, 2025 | 4.32 | 4.38 | 4.21 | 4.28 | 4.28 | -0.81% | 2,380 |
| Nov 20, 2025 | 4.31 | 4.39 | 4.26 | 4.31 | 4.31 | 0.12% | 196 |
| Nov 19, 2025 | 4.28 | 4.33 | 4.28 | 4.31 | 4.31 | 0.37% | 3,731 |
| Nov 18, 2025 | 4.39 | 4.33 | 4.28 | 4.29 | 4.29 | -1.40% | 432 |
| Nov 17, 2025 | 4.41 | 4.45 | 4.33 | 4.35 | 4.35 | -1.14% | 8,777 |
| Nov 14, 2025 | 4.51 | 4.56 | 4.40 | 4.40 | 4.40 | -2.65% | 523 |
| Nov 13, 2025 | 4.56 | 4.60 | 4.52 | 4.52 | 4.52 | -1.53% | 22 |
| Nov 12, 2025 | 4.59 | 4.61 | 4.56 | 4.59 | 4.59 | 0.88% | 139 |
| Nov 11, 2025 | 4.56 | 4.62 | 4.52 | 4.55 | 4.55 | -0.66% | 534 |
| Nov 10, 2025 | 4.58 | 4.60 | 4.56 | 4.58 | 4.58 | 0.55% | 1,509 |
| Nov 7, 2025 | 4.45 | 4.62 | 4.47 | 4.56 | 4.56 | 2.47% | 12,404 |
| Nov 6, 2025 | 4.51 | 4.60 | 4.34 | 4.45 | 4.45 | 4.22% | 27,599 |
| Nov 5, 2025 | 4.30 | 4.28 | 4.23 | 4.27 | 4.27 | 1.35% | 67 |
| Nov 4, 2025 | 4.28 | 4.28 | 4.21 | 4.21 | 4.21 | -1.80% | 505 |
| Nov 3, 2025 | 4.20 | 4.34 | 4.19 | 4.29 | 4.29 | 2.02% | 1,406 |
| Oct 31, 2025 | 4.24 | 4.22 | 4.17 | 4.20 | 4.20 | -0.59% | 1,211 |
| Oct 30, 2025 | 4.33 | 4.26 | 4.18 | 4.23 | 4.23 | 1.56% | 1,392 |
| Oct 29, 2025 | 4.20 | 4.23 | 4.16 | 4.16 | 4.16 | -1.07% | 688 |
| Oct 28, 2025 | 4.32 | 4.25 | 4.21 | 4.21 | 4.21 | -1.75% | 2,374 |
| Oct 27, 2025 | 4.28 | 4.33 | 4.26 | 4.28 | 4.28 | 0.23% | 4,527 |
| Oct 24, 2025 | 4.27 | 4.28 | 4.25 | 4.27 | 4.27 | -0.93% | 225 |
| Oct 23, 2025 | 4.34 | 4.34 | 4.27 | 4.31 | 4.31 | 0.58% | 237 |
| Oct 22, 2025 | 4.30 | 4.34 | 4.29 | 4.29 | 4.29 | -0.70% | 330 |
| Oct 21, 2025 | 4.40 | 4.36 | 4.31 | 4.32 | 4.32 | -1.71% | 148 |
| Oct 20, 2025 | 4.32 | 4.40 | 4.36 | 4.39 | 4.39 | 0.92% | 1,054 |
| Oct 17, 2025 | 4.35 | 4.38 | 4.21 | 4.35 | 4.35 | -2.58% | 5,609 |
| Oct 16, 2025 | 4.48 | 4.52 | 4.45 | 4.47 | 4.47 | -0.45% | 187 |
| Oct 15, 2025 | 4.54 | 4.58 | 4.47 | 4.49 | 4.49 | -1.10% | 2,677 |
| Oct 14, 2025 | 4.56 | 4.56 | 4.52 | 4.54 | 4.54 | -0.33% | 1,395 |
| Oct 13, 2025 | 4.52 | 4.61 | 4.52 | 4.55 | 4.55 | 0.66% | 4,686 |
| Oct 10, 2025 | 4.58 | 4.60 | 4.52 | 4.52 | 4.52 | -0.44% | 506 |
| Oct 9, 2025 | 4.45 | 4.59 | 4.50 | 4.54 | 4.54 | 0.89% | 565 |
| Oct 8, 2025 | 4.56 | 4.55 | 4.45 | 4.50 | 4.50 | -0.66% | 244 |
| Oct 7, 2025 | 4.53 | 4.58 | 4.53 | 4.53 | 4.53 | 0.49% | 2,543 |