ForFarmers NV FFARM
EURONEXT · Netherlands · Process Industries
€5.70-0.08 (-1.38%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5.70 | -1.38% | €5.76 | €5.81 | €5.70 | 89.17K |
| 2026-09-30 | €5.78 | -1.03% | €5.80 | €5.90 | €5.78 | 62.74K |
| 2026-09-29 | €5.84 | -0.51% | €5.94 | €5.94 | €5.84 | 40.90K |
| 2026-09-28 | €5.87 | -1.34% | €5.95 | €5.98 | €5.87 | 70.55K |
| 2026-09-25 | €5.95 | +1.19% | €5.94 | €5.96 | €5.86 | 72.66K |
| 2026-09-24 | €5.88 | -1.51% | €5.90 | €5.95 | €5.87 | 93.63K |
| 2026-09-23 | €5.97 | -1.81% | €6.08 | €6.08 | €5.91 | 62.48K |
| 2026-09-22 | €6.08 | +2.18% | €6.00 | €6.08 | €5.92 | 136.69K |
| 2026-09-21 | €5.95 | +1.71% | €5.85 | €5.97 | €5.85 | 89.05K |
| 2026-09-18 | €5.85 | -2.17% | €6.00 | €6.00 | €5.85 | 133.76K |
| 2026-09-17 | €5.98 | +2.40% | €5.87 | €6.03 | €5.86 | 183.81K |
| 2026-09-16 | €5.84 | +2.46% | €5.80 | €6.00 | €5.79 | 305.08K |
| 2026-09-15 | €5.70 | +2.89% | €5.55 | €5.72 | €5.55 | 77.85K |
| 2026-09-14 | €5.54 | +0.73% | €5.50 | €5.59 | €5.43 | 114.37K |
| 2026-09-11 | €5.50 | -0.72% | €5.60 | €5.60 | €5.50 | 45.13K |
| 2026-09-10 | €5.54 | +0.73% | €5.51 | €5.58 | €5.48 | 80.36K |
| 2026-09-09 | €5.50 | -1.26% | €5.57 | €5.60 | €5.45 | 106.34K |
| 2026-09-08 | €5.57 | -1.42% | €5.63 | €5.65 | €5.55 | 77.15K |
| 2026-09-07 | €5.65 | -1.05% | €5.73 | €5.73 | €5.65 | 54.86K |
| 2026-09-04 | €5.71 | +0.71% | €5.69 | €5.75 | €5.65 | 118.34K |
| 2026-09-03 | €5.67 | +0.18% | €5.66 | €5.74 | €5.66 | 85.15K |
| 2026-09-02 | €5.66 | -0.70% | €5.73 | €5.73 | €5.65 | 96.80K |
| 2026-09-01 | €5.70 | -1.21% | €5.77 | €5.81 | €5.66 | 83.48K |
| 2026-08-31 | €5.77 | +1.05% | €5.67 | €5.78 | €5.67 | 61.13K |
| 2026-08-28 | €5.71 | -0.17% | €5.75 | €5.78 | €5.71 | 54.60K |
| 2026-08-27 | €5.72 | -0.87% | €5.78 | €5.78 | €5.68 | 117.13K |
| 2026-08-26 | €5.77 | -0.17% | €5.79 | €5.86 | €5.76 | 71.19K |
| 2026-08-25 | €5.78 | +0.52% | €5.74 | €5.80 | €5.71 | 58.71K |
| 2026-08-24 | €5.75 | -2.71% | €5.85 | €5.90 | €5.75 | 139.40K |
| 2026-08-21 | €5.91 | +0.51% | €5.84 | €5.92 | €5.84 | 42.22K |
| 2026-08-20 | €5.88 | -0.34% | €5.90 | €5.95 | €5.84 | 76.46K |
| 2026-08-19 | €5.90 | +1.20% | €5.88 | €5.99 | €5.82 | 142.16K |
| 2026-08-18 | €5.83 | +1.22% | €5.77 | €5.87 | €5.75 | 105.17K |
| 2026-08-17 | €5.76 | -0.52% | €5.80 | €5.86 | €5.75 | 107.70K |
| 2026-08-14 | €5.79 | 0.00% | €5.80 | €5.86 | €5.76 | 104.39K |
| 2026-08-13 | €5.79 | -0.34% | €5.83 | €5.88 | €5.78 | 80.30K |
| 2026-08-12 | €5.81 | -3.33% | €6.02 | €6.06 | €5.81 | 219.25K |
| 2026-08-11 | €6.01 | -1.64% | €6.05 | €6.10 | €6.01 | 110.25K |
| 2026-08-10 | €6.11 | +0.83% | €6.07 | €6.15 | €6.00 | 155.54K |
| 2026-08-07 | €6.06 | +4.30% | €5.73 | €6.20 | €5.72 | 397.01K |
| 2026-08-06 | €5.81 | +0.52% | €6.09 | €6.25 | €5.81 | 354.22K |
| 2026-08-05 | €5.78 | +0.17% | €5.77 | €5.86 | €5.76 | 79.99K |
| 2026-08-04 | €5.77 | -1.03% | €5.87 | €5.87 | €5.75 | 112.16K |
| 2026-08-03 | €5.83 | -0.68% | €5.94 | €5.96 | €5.79 | 100.95K |
| 2026-07-31 | €5.87 | -0.84% | €5.90 | €5.95 | €5.85 | 79.48K |
| 2026-07-30 | €5.92 | +1.37% | €5.82 | €5.96 | €5.80 | 51.68K |
| 2026-07-29 | €5.84 | -1.18% | €5.87 | €5.92 | €5.75 | 103.75K |
| 2026-07-28 | €5.91 | -1.17% | €5.95 | €5.97 | €5.75 | 199.85K |
| 2026-07-27 | €5.98 | -0.33% | €6.03 | €6.08 | €5.98 | 46.31K |
| 2026-07-24 | €6.00 | -0.17% | €5.96 | €6.04 | €5.95 | 69.48K |
| 2026-07-23 | €6.01 | -0.66% | €6.10 | €6.10 | €5.95 | 107.10K |
| 2026-07-22 | €6.05 | -0.33% | €6.02 | €6.09 | €6.00 | 82.74K |
| 2026-07-21 | €6.07 | +0.17% | €6.14 | €6.14 | €6.02 | 36.00K |
| 2026-07-20 | €6.06 | -0.66% | €6.08 | €6.12 | €6.02 | 31.35K |
| 2026-07-17 | €6.10 | -1.45% | €6.25 | €6.25 | €5.98 | 71.49K |
| 2026-07-16 | €6.19 | +0.49% | €6.25 | €6.25 | €6.12 | 64.31K |
| 2026-07-15 | €6.16 | +0.16% | €6.13 | €6.24 | €6.11 | 97.68K |
| 2026-07-14 | €6.15 | -0.16% | €6.13 | €6.19 | €6.11 | 25.61K |
| 2026-07-13 | €6.16 | -0.48% | €6.19 | €6.25 | €6.13 | 72.12K |
| 2026-07-10 | €6.19 | -1.59% | €6.29 | €6.34 | €6.18 | 53.69K |
| 2026-07-09 | €6.29 | +1.13% | €6.24 | €6.34 | €6.24 | 43.07K |
| 2026-07-08 | €6.22 | -1.27% | €6.30 | €6.30 | €6.22 | 33.86K |
| 2026-07-07 | €6.30 | +0.32% | €6.29 | €6.38 | €6.27 | 99.04K |
| 2026-07-06 | €6.28 | -1.26% | €6.34 | €6.40 | €6.26 | 85.14K |
| 2026-07-03 | €6.36 | +2.58% | €6.20 | €6.36 | €6.19 | 139.13K |
| 2026-07-02 | €6.20 | +0.32% | €6.15 | €6.28 | €6.14 | 63.45K |
| 2026-07-01 | €6.18 | -0.64% | €6.10 | €6.21 | €6.10 | 41.26K |
| 2026-06-30 | €6.22 | -0.80% | €6.21 | €6.28 | €6.19 | 63.79K |
| 2026-06-29 | €6.27 | +2.12% | €6.20 | €6.30 | €6.14 | 147.41K |
| 2026-06-26 | €6.14 | -0.49% | €6.20 | €6.20 | €6.11 | 68.21K |
| 2026-06-25 | €6.17 | -0.16% | €6.19 | €6.21 | €6.11 | 46.74K |
| 2026-06-24 | €6.18 | -0.64% | €6.18 | €6.22 | €6.11 | 66.00K |
| 2026-06-23 | €6.22 | 0.00% | €6.17 | €6.22 | €6.14 | 55.48K |
| 2026-06-22 | €6.22 | -1.43% | €6.32 | €6.32 | €6.17 | 67.68K |
| 2026-06-19 | €6.31 | +0.48% | €6.27 | €6.37 | €6.26 | 57.99K |
| 2026-06-18 | €6.28 | +0.80% | €6.20 | €6.29 | €6.17 | 97.98K |
| 2026-06-17 | €6.23 | -0.48% | €6.24 | €6.24 | €6.17 | 52.48K |
| 2026-06-16 | €6.26 | -0.95% | €6.32 | €6.33 | €6.18 | 114.26K |
| 2026-06-15 | €6.32 | -0.94% | €6.42 | €6.45 | €6.31 | 68.42K |
| 2026-06-12 | €6.38 | +0.63% | €6.38 | €6.43 | €6.30 | 114.69K |
| 2026-06-11 | €6.34 | +2.42% | €6.13 | €6.42 | €6.11 | 184.31K |
| 2026-06-10 | €6.19 | +0.98% | €6.07 | €6.25 | €6.07 | 60.44K |
| 2026-06-09 | €6.13 | -0.33% | €6.20 | €6.22 | €6.13 | 65.86K |
| 2026-06-08 | €6.15 | -0.32% | €6.06 | €6.23 | €6.05 | 92.13K |
| 2026-06-05 | €6.17 | -0.48% | €6.19 | €6.27 | €6.15 | 114.21K |
| 2026-06-04 | €6.20 | -0.96% | €6.25 | €6.26 | €6.16 | 135.00K |
| 2026-06-03 | €6.26 | -2.34% | €6.40 | €6.44 | €6.25 | 155.07K |
| 2026-06-02 | €6.41 | +1.58% | €6.34 | €6.48 | €6.34 | 72.44K |
| 2026-06-01 | €6.31 | -1.71% | €6.44 | €6.44 | €6.26 | 228.83K |
| 2026-05-29 | €6.42 | -0.31% | €6.41 | €6.47 | €6.38 | 115.46K |