ForFarmers N.V. (LON:0RHZ)
London · Delayed Price · Currency is GBP · Price in EUR 3.780
+0.016 (0.42%)
At close: Aug 1, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 4.05 | 4.13 | 4.05 | 4.13 | 4.13 | 1.10% | 107 |
| Jun 16, 2025 | 4.05 | 4.10 | 4.05 | 4.08 | 4.08 | 0.25% | 5,170 |
| Jun 13, 2025 | 4.11 | 4.12 | 4.07 | 4.07 | 4.07 | -1.45% | 914 |
| Jun 12, 2025 | 4.13 | 4.14 | 4.11 | 4.13 | 4.13 | -0.58% | 1,312 |
| Jun 11, 2025 | 4.17 | 4.18 | 4.12 | 4.15 | 4.15 | -0.02% | 2,272 |
| Jun 10, 2025 | 4.13 | 4.18 | 4.12 | 4.16 | 4.16 | 0.61% | 1,677 |
| Jun 9, 2025 | 4.14 | 4.17 | 4.13 | 4.13 | 4.13 | -0.07% | 3,105 |
| Jun 6, 2025 | 4.14 | 4.16 | 4.13 | 4.13 | 4.13 | -0.89% | 1,461 |
| Jun 5, 2025 | 4.16 | 4.20 | 4.12 | 4.17 | 4.17 | -0.12% | 2,014 |
| Jun 4, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.60% | 750 |
| Jun 3, 2025 | 4.17 | 4.21 | 4.14 | 4.15 | 4.15 | -1.19% | 1,977 |
| Jun 2, 2025 | 4.20 | 4.25 | 4.18 | 4.20 | 4.20 | -0.12% | 2,329 |
| May 30, 2025 | 4.30 | 4.30 | 4.20 | 4.21 | 4.21 | -0.59% | 3,979 |
| May 29, 2025 | 4.31 | 4.31 | 4.23 | 4.23 | 4.23 | -0.94% | 11,098 |
| May 28, 2025 | 4.35 | 4.30 | 4.24 | 4.27 | 4.27 | 0.71% | 2,106 |
| May 27, 2025 | 4.23 | 4.27 | 4.24 | 4.24 | 4.24 | -0.35% | 2,018 |
| May 26, 2025 | 4.38 | 4.40 | 4.25 | 4.26 | 4.26 | -2.14% | 9,087 |