ForFarmers N.V. (LON:0RHZ)
London · Delayed Price · Currency is GBP · Price in EUR 6.78
-0.07 (-1.02%)
At close: Mar 13, 2026
ForFarmers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 6.82 | 6.81 | 6.72 | 6.78 | 6.78 | -1.02% | 6,594 |
| Mar 12, 2026 | 6.80 | 6.86 | 6.76 | 6.85 | 6.85 | 1.03% | 4,351 |
| Mar 11, 2026 | 6.79 | 6.85 | 6.78 | 6.78 | 6.78 | 0.30% | 13,219 |
| Mar 10, 2026 | 6.54 | 6.78 | 6.54 | 6.76 | 6.76 | 5.05% | 5,941 |
| Mar 9, 2026 | 6.24 | 6.46 | 6.27 | 6.44 | 6.44 | -0.08% | 2,439 |
| Mar 6, 2026 | 6.56 | 6.55 | 6.42 | 6.44 | 6.44 | -1.98% | 8,104 |
| Mar 5, 2026 | 6.69 | 6.68 | 6.57 | 6.57 | 6.57 | -1.20% | 531 |
| Mar 4, 2026 | 6.40 | 6.67 | 6.35 | 6.65 | 6.65 | 3.74% | 7,240 |
| Mar 3, 2026 | 6.47 | 6.50 | 6.30 | 6.41 | 6.41 | -1.69% | 17,763 |
| Mar 2, 2026 | 6.30 | 6.52 | 6.16 | 6.52 | 6.52 | 2.03% | 6,718 |
| Feb 27, 2026 | 6.54 | 6.62 | 6.35 | 6.39 | 6.39 | -3.47% | 6,474 |
| Feb 26, 2026 | 6.80 | 6.85 | 6.59 | 6.62 | 6.62 | -2.93% | 11,482 |
| Feb 25, 2026 | 6.94 | 6.94 | 6.80 | 6.82 | 6.82 | -0.58% | 6,701 |
| Feb 24, 2026 | 6.81 | 6.92 | 6.73 | 6.86 | 6.86 | 1.33% | 3,342 |
| Feb 23, 2026 | 6.65 | 6.80 | 6.55 | 6.77 | 6.77 | 2.27% | 7,833 |
| Feb 20, 2026 | 6.44 | 6.68 | 6.46 | 6.62 | 6.62 | 2.32% | 19,001 |
| Feb 19, 2026 | 6.15 | 6.53 | 6.20 | 6.47 | 6.47 | 11.17% | 44,238 |
| Feb 18, 2026 | 5.67 | 5.84 | 5.63 | 5.82 | 5.82 | 3.01% | 8,649 |
| Feb 17, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -0.79% | 22,531 |
| Feb 16, 2026 | 5.71 | 5.75 | 5.67 | 5.70 | 5.70 | -0.26% | 3,706 |
| Feb 13, 2026 | 5.77 | 5.74 | 5.69 | 5.71 | 5.71 | 0.71% | 2,903 |
| Feb 12, 2026 | 5.64 | 5.75 | 5.67 | 5.67 | 5.67 | - | 3,729 |
| Feb 11, 2026 | 5.67 | 5.67 | 5.60 | 5.67 | 5.67 | 0.35% | 4,195 |
| Feb 10, 2026 | 5.55 | 5.69 | 5.55 | 5.65 | 5.65 | 1.62% | 5,279 |
| 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 |