ForFarmers N.V. (LON:0RHZ)
London · Delayed Price · Currency is GBP · Price in EUR 6.01
-0.10 (-1.64%)
At close: Aug 11, 2026
LON:0RHZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6.07 | 6.11 | 6.01 | 6.01 | 6.01 | -1.64% | 7,741 |
| Aug 10, 2026 | 6.07 | 6.14 | 6.00 | 6.11 | 6.11 | 0.33% | 20,666 |
| Aug 7, 2026 | 5.79 | 6.20 | 5.72 | 6.09 | 6.09 | 3.92% | 22,776 |
| Aug 6, 2026 | 6.02 | 6.20 | 5.85 | 5.86 | 5.86 | 1.38% | 26,455 |
| Aug 5, 2026 | 5.77 | 5.89 | 5.77 | 5.78 | 5.78 | -0.34% | 6,577 |
| Aug 4, 2026 | 5.81 | 5.85 | 5.77 | 5.80 | 5.80 | -0.51% | 14,159 |
| Aug 3, 2026 | 6.02 | 5.95 | 5.82 | 5.83 | 5.83 | -1.19% | 35,880 |
| Jul 31, 2026 | 5.96 | 5.93 | 5.87 | 5.90 | 5.90 | -0.51% | 3,812 |
| Jul 30, 2026 | 5.82 | 5.97 | 5.82 | 5.93 | 5.93 | 1.02% | 4,079 |
| Jul 29, 2026 | 5.90 | 5.92 | 5.77 | 5.87 | 5.87 | -1.01% | 4,889 |
| Jul 28, 2026 | 5.95 | 6.00 | 5.78 | 5.93 | 5.93 | -1.66% | 862 |
| Jul 27, 2026 | 6.00 | 6.05 | 5.96 | 6.03 | 6.03 | 0.50% | 26,380 |
| Jul 24, 2026 | 5.96 | 6.06 | 5.99 | 6.00 | 6.00 | -0.17% | 544 |
| Jul 23, 2026 | 6.10 | 6.10 | 5.95 | 6.01 | 6.01 | -0.66% | 23,570 |
| Jul 22, 2026 | 6.03 | 6.09 | 6.01 | 6.05 | 6.05 | -0.33% | 7,182 |
| Jul 21, 2026 | 6.14 | 6.14 | 6.03 | 6.07 | 6.07 | -0.16% | 2,606 |
| Jul 20, 2026 | 6.08 | 6.12 | 6.02 | 6.08 | 6.08 | -0.65% | 1,868 |
| Jul 17, 2026 | 6.25 | 6.25 | 5.99 | 6.12 | 6.12 | -0.97% | 7,268 |
| Jul 16, 2026 | 6.25 | 6.25 | 6.13 | 6.18 | 6.18 | 0.49% | 9,352 |
| Jul 15, 2026 | 6.13 | 6.22 | 6.12 | 6.15 | 6.15 | 0.16% | 14,047 |
| Jul 14, 2026 | 6.11 | 6.19 | 6.11 | 6.14 | 6.14 | -0.16% | 3,083 |
| Jul 13, 2026 | 6.19 | 6.22 | 6.15 | 6.15 | 6.15 | -0.81% | 8,042 |
| Jul 10, 2026 | 6.29 | 6.32 | 6.20 | 6.20 | 6.20 | -1.90% | 410 |
| Jul 9, 2026 | 6.24 | 6.32 | 6.24 | 6.32 | 6.32 | 1.36% | 243 |
| Jul 8, 2026 | 6.38 | 6.30 | 6.22 | 6.24 | 6.24 | -0.87% | 8,991 |
| Jul 7, 2026 | 6.29 | 6.37 | 6.28 | 6.29 | 6.29 | 0.16% | 2,686 |
| Jul 6, 2026 | 6.34 | 6.39 | 6.27 | 6.28 | 6.28 | -1.26% | 8,830 |
| Jul 3, 2026 | 6.24 | 6.36 | 6.18 | 6.36 | 6.36 | 2.75% | 46,888 |
| Jul 2, 2026 | 6.17 | 6.28 | 6.13 | 6.19 | 6.19 | - | 8,196 |
| Jul 1, 2026 | 6.19 | 6.22 | 6.10 | 6.19 | 6.19 | -0.96% | 1,903 |
| Jun 30, 2026 | 6.25 | 6.27 | 6.21 | 6.25 | 6.25 | -0.16% | 224 |
| Jun 29, 2026 | 6.11 | 6.30 | 6.17 | 6.26 | 6.26 | 1.79% | 4,442 |
| Jun 26, 2026 | 6.21 | 6.19 | 6.11 | 6.15 | 6.15 | -0.32% | 2,023 |
| Jun 25, 2026 | 6.19 | 6.20 | 6.14 | 6.17 | 6.17 | 0.33% | 7,491 |
| Jun 24, 2026 | 6.12 | 6.21 | 6.12 | 6.15 | 6.15 | -1.13% | 1,076 |
| Jun 23, 2026 | 6.17 | 6.22 | 6.14 | 6.22 | 6.22 | 0.65% | 1,118 |
| Jun 22, 2026 | 6.34 | 6.32 | 6.18 | 6.18 | 6.18 | -1.75% | 12,503 |
| Jun 19, 2026 | 6.29 | 6.38 | 6.25 | 6.29 | 6.29 | 0.16% | 1,004 |
| Jun 18, 2026 | 6.16 | 6.28 | 6.17 | 6.28 | 6.28 | 0.64% | 3,942 |
| Jun 17, 2026 | 6.17 | 6.25 | 6.18 | 6.24 | 6.24 | - | 1,990 |
| Jun 16, 2026 | 6.27 | 6.32 | 6.20 | 6.24 | 6.24 | -1.58% | 14,561 |
| Jun 15, 2026 | 6.38 | 6.45 | 6.32 | 6.34 | 6.34 | -0.63% | 2,308 |
| Jun 12, 2026 | 6.38 | 6.42 | 6.29 | 6.38 | 6.38 | 0.47% | 1,142 |
| Jun 11, 2026 | 6.11 | 6.41 | 6.19 | 6.35 | 6.35 | 2.09% | 13,166 |
| Jun 10, 2026 | 6.14 | 6.22 | 6.09 | 6.22 | 6.22 | 1.14% | 146 |
| Jun 9, 2026 | 6.21 | 6.20 | 6.15 | 6.15 | 6.15 | - | 2,687 |
| Jun 8, 2026 | 6.05 | 6.21 | 6.06 | 6.15 | 6.15 | -0.16% | 1,947 |
| Jun 5, 2026 | 6.23 | 6.27 | 6.15 | 6.16 | 6.16 | -0.65% | 5,064 |
| Jun 4, 2026 | 6.27 | 6.25 | 6.17 | 6.20 | 6.20 | -1.12% | 12,203 |
| Jun 3, 2026 | 6.44 | 6.43 | 6.25 | 6.27 | 6.27 | -2.64% | 2,940 |