ForFarmers N.V. (LON:0RHZ)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 5.46
+0.03 (0.46%)
At close: Nov 10, 2026
LON:0RHZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.46 | 5.49 | 5.42 | 5.46 | 5.46 | 0.46% | 9,578 |
| Nov 9, 2026 | 5.37 | 5.43 | 5.34 | 5.43 | 5.43 | 1.31% | 12,390 |
| Nov 6, 2026 | 5.37 | 5.53 | 5.33 | 5.36 | 5.36 | -0.37% | 13,398 |
| Nov 5, 2026 | 5.53 | 5.58 | 5.36 | 5.38 | 5.38 | -7.56% | 61,704 |
| Nov 4, 2026 | 5.65 | 5.87 | 5.68 | 5.82 | 5.82 | 3.19% | 3,182 |
| Nov 3, 2026 | 5.56 | 5.71 | 5.56 | 5.64 | 5.64 | 0.53% | 12,136 |
| Nov 2, 2026 | 5.62 | 5.67 | 5.55 | 5.61 | 5.61 | -1.23% | 25,361 |
| Oct 30, 2026 | 5.71 | 5.72 | 5.63 | 5.68 | 5.68 | -0.87% | 9,555 |
| Oct 29, 2026 | 5.75 | 5.75 | 5.71 | 5.73 | 5.73 | -0.35% | 5,342 |
| Oct 28, 2026 | 5.71 | 5.79 | 5.72 | 5.75 | 5.75 | - | 7,756 |
| Oct 27, 2026 | 5.70 | 5.78 | 5.72 | 5.75 | 5.75 | - | 15,135 |
| Oct 26, 2026 | 5.77 | 5.77 | 5.72 | 5.75 | 5.75 | 1.41% | 59 |
| Oct 23, 2026 | 5.77 | 5.68 | 5.65 | 5.67 | 5.67 | -1.05% | 9,009 |
| Oct 22, 2026 | 5.72 | 5.77 | 5.70 | 5.73 | 5.73 | -0.52% | 14,915 |
| Oct 21, 2026 | 5.72 | 5.83 | 5.73 | 5.76 | 5.76 | -0.69% | 1,404 |
| Oct 20, 2026 | 5.73 | 5.80 | 5.68 | 5.80 | 5.80 | 0.52% | 2,099 |
| Oct 19, 2026 | 5.81 | 5.81 | 5.72 | 5.77 | 5.77 | - | 1,729 |
| Oct 16, 2026 | 5.79 | 5.81 | 5.76 | 5.77 | 5.77 | - | 18,422 |
| Oct 15, 2026 | 5.84 | 5.82 | 5.72 | 5.77 | 5.77 | 0.17% | 505 |
| Oct 14, 2026 | 5.71 | 5.86 | 5.72 | 5.76 | 5.76 | 1.05% | 1,971 |
| Oct 13, 2026 | 5.66 | 5.73 | 5.67 | 5.70 | 5.70 | 0.09% | 2,283 |
| Oct 12, 2026 | 5.77 | 5.78 | 5.68 | 5.70 | 5.70 | -1.13% | 14,262 |
| Oct 9, 2026 | 5.76 | 5.81 | 5.73 | 5.76 | 5.76 | - | 1,517 |
| Oct 8, 2026 | 5.69 | 5.78 | 5.69 | 5.76 | 5.76 | 0.35% | 5,597 |
| Oct 7, 2026 | 5.81 | 5.84 | 5.71 | 5.74 | 5.74 | -1.88% | 1,292 |
| Oct 6, 2026 | 5.90 | 5.86 | 5.77 | 5.85 | 5.85 | 0.78% | 2,887 |
| Oct 5, 2026 | 5.72 | 5.89 | 5.70 | 5.81 | 5.81 | 0.78% | 13,406 |
| Oct 2, 2026 | 5.73 | 5.84 | 5.68 | 5.76 | 5.76 | 1.05% | 16,297 |
| Oct 1, 2026 | 5.76 | 5.82 | 5.70 | 5.70 | 5.70 | -1.72% | 13,954 |
| Sep 30, 2026 | 5.82 | 5.90 | 5.80 | 5.80 | 5.80 | -2.36% | 1,160 |
| Sep 29, 2026 | 5.89 | 5.94 | 5.86 | 5.94 | 5.94 | 0.34% | 5,305 |
| Sep 28, 2026 | 5.92 | 5.96 | 5.90 | 5.92 | 5.92 | -0.34% | 4,234 |
| Sep 25, 2026 | 5.93 | 5.96 | 5.91 | 5.94 | 5.94 | 0.34% | 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 |