ForFarmers N.V. (LON:0RHZ)
London · Delayed Price · Currency is GBP · Price in EUR 4.535
-0.015 (-0.33%)
At close: Oct 14, 2025
ForFarmers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 4.53 | 4.53 | 4.46 | 4.51 | 4.51 | -0.60% | 2,014 |
| Oct 3, 2025 | 4.50 | 4.58 | 4.49 | 4.54 | 4.54 | 1.11% | 288 |
| Oct 2, 2025 | 4.50 | 4.59 | 4.49 | 4.49 | 4.49 | -0.99% | 2,044 |
| Oct 1, 2025 | 4.52 | 4.58 | 4.50 | 4.53 | 4.53 | -0.66% | 8,437 |
| Sep 30, 2025 | 4.53 | 4.56 | 4.50 | 4.56 | 4.56 | 0.55% | 1,604 |
| Sep 29, 2025 | 4.50 | 4.58 | 4.51 | 4.54 | 4.54 | 2.60% | 4,964 |
| Sep 26, 2025 | 4.45 | 4.45 | 4.38 | 4.42 | 4.42 | -0.79% | 2,928 |
| Sep 25, 2025 | 4.54 | 4.57 | 4.45 | 4.46 | 4.46 | -0.89% | 1,477 |
| Sep 24, 2025 | 4.50 | 4.52 | 4.49 | 4.50 | 4.50 | -0.77% | 131 |
| Sep 23, 2025 | 4.53 | 4.53 | 4.48 | 4.53 | 4.53 | 0.89% | 9,503 |
| Sep 22, 2025 | 4.53 | 4.52 | 4.45 | 4.49 | 4.49 | -0.66% | 6,234 |
| Sep 19, 2025 | 4.40 | 4.52 | 4.43 | 4.52 | 4.52 | 2.19% | 917 |
| Sep 18, 2025 | 4.28 | 4.48 | 4.22 | 4.42 | 4.42 | 4.61% | 3,897 |
| Sep 17, 2025 | 4.28 | 4.26 | 4.23 | 4.23 | 4.23 | -0.28% | 1,511 |
| Sep 16, 2025 | 4.28 | 4.31 | 4.24 | 4.24 | 4.24 | -1.17% | 2,784 |
| Sep 15, 2025 | 4.32 | 4.40 | 4.28 | 4.29 | 4.29 | -0.46% | 1,477 |
| Sep 12, 2025 | 4.40 | 4.36 | 4.31 | 4.31 | 4.31 | -0.23% | 724 |
| Sep 11, 2025 | 4.31 | 4.37 | 4.30 | 4.32 | 4.32 | -1.03% | 3,029 |
| Sep 10, 2025 | 4.46 | 4.43 | 4.37 | 4.37 | 4.37 | -1.47% | 777 |
| Sep 9, 2025 | 4.52 | 4.50 | 4.43 | 4.43 | 4.43 | -1.45% | 23 |
| Sep 8, 2025 | 4.50 | 4.58 | 4.48 | 4.50 | 4.50 | 0.45% | 387 |
| Sep 5, 2025 | 4.57 | 4.54 | 4.48 | 4.48 | 4.48 | -1.32% | 68 |
| Sep 4, 2025 | 4.47 | 4.54 | 4.47 | 4.54 | 4.54 | 1.57% | 386 |
| Sep 3, 2025 | 4.46 | 4.59 | 4.39 | 4.47 | 4.47 | 0.22% | 495 |
| Sep 2, 2025 | 4.55 | 4.61 | 4.45 | 4.46 | 4.46 | -3.05% | 3,194 |
| Sep 1, 2025 | 4.66 | 4.70 | 4.59 | 4.60 | 4.60 | -2.03% | 917 |
| Aug 29, 2025 | 4.65 | 4.70 | 4.67 | 4.69 | 4.69 | 0.54% | 36 |
| Aug 28, 2025 | 4.71 | 4.71 | 4.67 | 4.67 | 4.67 | 0.65% | 5,352 |
| Aug 27, 2025 | 4.71 | 4.67 | 4.64 | 4.64 | 4.64 | -1.49% | 584 |
| 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 |