ForFarmers N.V. (LON:0RHZ)
London · Delayed Price · Currency is GBP · Price in EUR 5.94
+0.02 (0.34%)
At close: Sep 25, 2026
LON:0RHZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.93 | 5.96 | 5.91 | 5.93 | 5.93 | 0.08% | 3,303 |
| Sep 24, 2026 | 5.90 | 5.95 | 5.91 | 5.92 | 5.92 | -0.17% | 9,403 |
| Sep 23, 2026 | 6.08 | 6.09 | 5.93 | 5.93 | 5.93 | -2.31% | 6,595 |
| Sep 22, 2026 | 6.00 | 6.07 | 5.94 | 6.07 | 6.07 | 2.19% | 15,757 |
| Sep 21, 2026 | 5.86 | 5.97 | 5.85 | 5.94 | 5.94 | 1.02% | 6,083 |
| Sep 18, 2026 | 5.99 | 6.00 | 5.87 | 5.88 | 5.88 | -2.49% | 7,076 |
| Sep 17, 2026 | 5.88 | 6.03 | 5.85 | 6.03 | 6.03 | 2.03% | 10,300 |
| Sep 16, 2026 | 5.79 | 5.99 | 5.76 | 5.91 | 5.91 | 3.68% | 16,082 |
| Sep 15, 2026 | 5.58 | 5.72 | 5.57 | 5.70 | 5.70 | 3.26% | 8,876 |
| Sep 14, 2026 | 5.50 | 5.58 | 5.46 | 5.52 | 5.52 | - | 7,282 |
| Sep 11, 2026 | 5.56 | 5.60 | 5.51 | 5.52 | 5.52 | -0.54% | 747 |
| Sep 10, 2026 | 5.49 | 5.57 | 5.46 | 5.55 | 5.55 | 1.46% | 13,749 |
| Sep 9, 2026 | 5.57 | 5.59 | 5.47 | 5.47 | 5.47 | -1.80% | 11,765 |
| Sep 8, 2026 | 5.63 | 5.66 | 5.55 | 5.57 | 5.57 | -1.42% | 8,287 |
| Sep 7, 2026 | 5.71 | 5.72 | 5.65 | 5.65 | 5.65 | -1.05% | 8,323 |
| Sep 4, 2026 | 5.67 | 5.73 | 5.66 | 5.71 | 5.71 | 0.35% | 2,284 |
| Sep 3, 2026 | 5.66 | 5.75 | 5.66 | 5.69 | 5.69 | -0.18% | 3,916 |
| Sep 2, 2026 | 5.73 | 5.73 | 5.66 | 5.70 | 5.70 | 0.35% | 4,882 |
| Sep 1, 2026 | 5.76 | 5.80 | 5.67 | 5.68 | 5.68 | -1.73% | 2,820 |
| Aug 31, 2026 | 5.70 | 5.78 | 5.70 | 5.78 | 5.78 | 0.17% | 2,028 |
| Aug 28, 2026 | 5.71 | 5.77 | 5.70 | 5.77 | 5.77 | 1.23% | 7,027 |
| Aug 27, 2026 | 5.78 | 5.78 | 5.69 | 5.70 | 5.70 | -1.38% | 3,317 |
| Aug 26, 2026 | 5.79 | 5.84 | 5.76 | 5.78 | 5.78 | 0.17% | 13,973 |
| Aug 25, 2026 | 5.74 | 5.88 | 5.74 | 5.77 | 5.77 | 0.35% | 101 |
| Aug 24, 2026 | 5.84 | 5.87 | 5.75 | 5.75 | 5.75 | -2.71% | 16,546 |
| Aug 21, 2026 | 5.84 | 5.95 | 5.84 | 5.91 | 5.91 | - | 5,717 |
| Aug 20, 2026 | 5.90 | 5.94 | 5.86 | 5.91 | 5.91 | - | 14,488 |
| Aug 19, 2026 | 5.88 | 5.96 | 5.90 | 5.91 | 5.91 | 1.20% | 7,878 |
| Aug 18, 2026 | 5.75 | 5.85 | 5.75 | 5.84 | 5.84 | 1.21% | 3,859 |
| Aug 17, 2026 | 5.81 | 5.85 | 5.75 | 5.77 | 5.77 | -0.35% | 8,577 |
| Aug 14, 2026 | 5.78 | 5.86 | 5.75 | 5.79 | 5.79 | - | 34,690 |
| Aug 13, 2026 | 5.89 | 5.88 | 5.77 | 5.79 | 5.79 | -1.03% | 16,668 |
| Aug 12, 2026 | 6.02 | 6.06 | 5.85 | 5.85 | 5.85 | -2.66% | 13,564 |
| 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 |