FirstFarms A/S FFARMS
OMXCOP · Denmark · Process Industries
DKK 69.00+0.80 (+1.17%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · 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 | DKK 69.00 | +1.17% | DKK 69.00 | DKK 69.00 | DKK 69.00 | 11 |
| 2026-09-30 | DKK 68.20 | 0.00% | DKK 68.40 | DKK 68.40 | DKK 68.20 | 987 |
| 2026-09-29 | DKK 68.20 | 0.00% | DKK 69.40 | DKK 69.40 | DKK 66.80 | 296 |
| 2026-09-28 | DKK 68.20 | 0.00% | DKK 68.20 | DKK 68.20 | DKK 68.20 |
| 10 |
| 2026-09-25 | DKK 68.20 | -0.29% | DKK 68.40 | DKK 68.40 | DKK 68.20 | 26 |
| 2026-09-24 | DKK 68.40 | -1.72% | DKK 68.20 | DKK 68.40 | DKK 68.20 | 266 |
| 2026-09-23 | DKK 69.60 | +2.05% | DKK 68.20 | DKK 69.60 | DKK 68.20 | 578 |
| 2026-09-22 | DKK 68.20 | 0.00% | DKK 68.20 | DKK 68.20 | DKK 68.20 | 525 |
| 2026-09-21 | DKK 68.20 | 0.00% | DKK 68.20 | DKK 68.20 | DKK 68.20 | 839 |
| 2026-09-18 | DKK 68.20 | 0.00% | DKK 68.20 | DKK 68.20 | DKK 68.20 | 0 |
| 2026-09-17 | DKK 68.20 | -0.29% | DKK 68.60 | DKK 68.60 | DKK 68.20 | 2.50K |
| 2026-09-16 | DKK 68.40 | -0.29% | DKK 68.40 | DKK 68.40 | DKK 68.40 | 309 |
| 2026-09-15 | DKK 68.60 | +0.88% | DKK 68.60 | DKK 68.60 | DKK 68.60 | 50 |
| 2026-09-14 | DKK 68.00 | -2.58% | DKK 70.00 | DKK 70.00 | DKK 68.00 | 3.28K |
| 2026-09-11 | DKK 69.80 | -0.29% | DKK 69.80 | DKK 70.00 | DKK 69.80 | 2.17K |
| 2026-09-10 | DKK 70.00 | +1.45% | DKK 69.00 | DKK 70.00 | DKK 69.00 | 1.93K |
| 2026-09-09 | DKK 69.00 | +0.29% | DKK 69.00 | DKK 69.00 | DKK 69.00 | 70 |
| 2026-09-08 | DKK 68.80 | -0.58% | DKK 69.20 | DKK 70.00 | DKK 68.80 | 4.06K |
| 2026-09-07 | DKK 69.20 | +0.29% | DKK 69.00 | DKK 69.80 | DKK 69.00 | 1.51K |
| 2026-09-04 | DKK 69.00 | 0.00% | DKK 70.00 | DKK 70.00 | DKK 69.00 | 314 |
| 2026-09-03 | DKK 69.00 | 0.00% | DKK 69.00 | DKK 69.00 | DKK 69.00 | 19 |
| 2026-09-02 | DKK 69.00 | -1.99% | DKK 70.00 | DKK 70.00 | DKK 69.00 | 380 |
| 2026-09-01 | DKK 70.40 | +2.03% | DKK 69.20 | DKK 70.40 | DKK 69.20 | 425 |
| 2026-08-31 | DKK 69.00 | 0.00% | DKK 69.20 | DKK 69.20 | DKK 69.00 | 1.31K |
| 2026-08-28 | DKK 69.00 | 0.00% | DKK 70.00 | DKK 70.00 | DKK 68.20 | 1.27K |
| 2026-08-27 | DKK 69.00 | +0.29% | DKK 69.60 | DKK 69.60 | DKK 68.00 | 10.33K |
| 2026-08-26 | DKK 68.80 | -2.55% | DKK 69.00 | DKK 69.60 | DKK 68.00 | 4.36K |
| 2026-08-25 | DKK 70.60 | +0.86% | DKK 69.80 | DKK 71.00 | DKK 69.80 | 1.04K |
| 2026-08-24 | DKK 70.00 | 0.00% | DKK 69.80 | DKK 70.00 | DKK 69.80 | 870 |
| 2026-08-21 | DKK 70.00 | +1.45% | DKK 69.00 | DKK 70.00 | DKK 69.00 | 545 |
| 2026-08-20 | DKK 69.00 | -1.43% | DKK 70.00 | DKK 70.00 | DKK 69.00 | 158 |
| 2026-08-19 | DKK 70.00 | 0.00% | DKK 70.00 | DKK 70.00 | DKK 70.00 | 389 |
| 2026-08-18 | DKK 70.00 | +2.34% | DKK 69.60 | DKK 70.00 | DKK 69.00 | 2.66K |
| 2026-08-17 | DKK 68.40 | -0.58% | DKK 68.80 | DKK 68.80 | DKK 67.20 | 1.23K |
| 2026-08-14 | DKK 68.80 | +1.18% | DKK 68.80 | DKK 68.80 | DKK 68.80 | 686 |
| 2026-08-13 | DKK 68.00 | +1.49% | DKK 68.60 | DKK 68.60 | DKK 68.00 | 4.10K |
| 2026-08-12 | DKK 67.00 | -2.33% | DKK 67.00 | DKK 67.00 | DKK 67.00 | 76 |
| 2026-08-11 | DKK 68.60 | +1.78% | DKK 67.40 | DKK 68.60 | DKK 67.00 | 4.12K |
| 2026-08-10 | DKK 67.40 | +0.30% | DKK 67.60 | DKK 67.60 | DKK 67.40 | 2.18K |
| 2026-08-07 | DKK 67.20 | -0.30% | DKK 69.00 | DKK 69.00 | DKK 67.20 | 361 |
| 2026-08-06 | DKK 67.40 | -1.75% | DKK 68.00 | DKK 68.00 | DKK 67.40 | 211 |
| 2026-08-05 | DKK 68.60 | 0.00% | DKK 68.60 | DKK 68.60 | DKK 68.60 | 0 |
| 2026-08-04 | DKK 68.60 | 0.00% | DKK 68.60 | DKK 68.60 | DKK 68.60 | 22 |
| 2026-08-03 | DKK 68.60 | +0.88% | DKK 68.60 | DKK 68.60 | DKK 68.60 | 57 |
| 2026-07-31 | DKK 68.00 | +0.59% | DKK 67.20 | DKK 68.60 | DKK 67.20 | 743 |
| 2026-07-30 | DKK 67.60 | -0.59% | DKK 67.20 | DKK 67.60 | DKK 67.20 | 669 |
| 2026-07-29 | DKK 68.00 | +1.19% | DKK 68.00 | DKK 68.00 | DKK 68.00 | 14 |
| 2026-07-28 | DKK 67.20 | -0.30% | DKK 67.00 | DKK 67.20 | DKK 67.00 | 1.00K |
| 2026-07-27 | DKK 67.40 | -1.17% | DKK 67.20 | DKK 67.40 | DKK 67.20 | 196 |
| 2026-07-24 | DKK 68.20 | +0.29% | DKK 68.20 | DKK 68.20 | DKK 68.20 | 276 |
| 2026-07-23 | DKK 68.00 | 0.00% | DKK 68.20 | DKK 68.20 | DKK 67.20 | 250 |
| 2026-07-22 | DKK 68.00 | 0.00% | DKK 68.00 | DKK 68.00 | DKK 68.00 | 0 |
| 2026-07-21 | DKK 68.00 | +1.49% | DKK 67.20 | DKK 68.00 | DKK 67.20 | 126 |
| 2026-07-20 | DKK 67.00 | -2.62% | DKK 68.00 | DKK 68.00 | DKK 67.00 | 1.32K |
| 2026-07-17 | DKK 68.80 | 0.00% | DKK 68.80 | DKK 68.80 | DKK 68.80 | 0 |
| 2026-07-16 | DKK 68.80 | +3.93% | DKK 68.00 | DKK 68.80 | DKK 68.00 | 2.17K |
| 2026-07-15 | DKK 66.20 | -2.07% | DKK 66.80 | DKK 66.80 | DKK 66.20 | 1.52K |
| 2026-07-14 | DKK 67.60 | 0.00% | DKK 67.60 | DKK 67.60 | DKK 67.60 | 6 |
| 2026-07-13 | DKK 67.60 | -0.59% | DKK 70.00 | DKK 70.00 | DKK 67.60 | 845 |
| 2026-07-10 | DKK 68.00 | +0.59% | DKK 67.60 | DKK 68.00 | DKK 67.60 | 643 |
| 2026-07-09 | DKK 67.60 | -1.46% | DKK 68.00 | DKK 68.00 | DKK 67.60 | 854 |
| 2026-07-08 | DKK 68.60 | -1.72% | DKK 68.60 | DKK 68.60 | DKK 68.60 | 1.15K |
| 2026-07-07 | DKK 69.80 | -0.29% | DKK 69.00 | DKK 70.40 | DKK 68.40 | 4.23K |
| 2026-07-06 | DKK 70.00 | +1.45% | DKK 70.00 | DKK 70.00 | DKK 70.00 | 1.95K |
| 2026-07-03 | DKK 69.00 | -1.15% | DKK 69.20 | DKK 69.20 | DKK 69.00 | 1.97K |
| 2026-07-02 | DKK 69.80 | -0.29% | DKK 70.00 | DKK 70.00 | DKK 68.80 | 143 |
| 2026-07-01 | DKK 70.00 | +1.74% | DKK 68.80 | DKK 70.00 | DKK 67.60 | 2.44K |
| 2026-06-30 | DKK 68.80 | +0.58% | DKK 68.80 | DKK 68.80 | DKK 68.80 | 295 |
| 2026-06-29 | DKK 68.40 | -0.58% | DKK 68.60 | DKK 68.60 | DKK 68.40 | 1.00K |
| 2026-06-26 | DKK 68.80 | 0.00% | DKK 68.80 | DKK 68.80 | DKK 68.80 | 0 |
| 2026-06-25 | DKK 68.80 | +0.29% | DKK 68.60 | DKK 69.80 | DKK 68.60 | 427 |
| 2026-06-24 | DKK 68.60 | +0.59% | DKK 68.80 | DKK 68.80 | DKK 68.60 | 700 |
| 2026-06-23 | DKK 68.20 | -2.29% | DKK 68.20 | DKK 68.20 | DKK 68.20 | 47 |
| 2026-06-22 | DKK 69.80 | +0.29% | DKK 69.80 | DKK 69.80 | DKK 69.00 | 1.10K |
| 2026-06-19 | DKK 69.60 | -0.85% | DKK 70.20 | DKK 70.20 | DKK 69.60 | 3.74K |
| 2026-06-18 | DKK 70.20 | -1.68% | DKK 70.20 | DKK 70.20 | DKK 70.20 | 598 |
| 2026-06-17 | DKK 71.40 | -0.56% | DKK 70.80 | DKK 71.40 | DKK 70.20 | 5.27K |
| 2026-06-16 | DKK 71.80 | +1.13% | DKK 71.00 | DKK 71.80 | DKK 70.60 | 545 |
| 2026-06-15 | DKK 71.00 | 0.00% | DKK 71.00 | DKK 71.00 | DKK 71.00 | 72 |
| 2026-06-12 | DKK 71.00 | 0.00% | DKK 71.00 | DKK 71.00 | DKK 71.00 | 70 |
| 2026-06-11 | DKK 71.00 | 0.00% | DKK 71.80 | DKK 71.80 | DKK 71.00 | 658 |
| 2026-06-10 | DKK 71.00 | -1.11% | DKK 71.80 | DKK 71.80 | DKK 71.00 | 244 |
| 2026-06-09 | DKK 71.80 | 0.00% | DKK 71.80 | DKK 71.80 | DKK 71.80 | 0 |
| 2026-06-08 | DKK 71.80 | +0.28% | DKK 71.60 | DKK 71.80 | DKK 71.60 | 164 |
| 2026-06-04 | DKK 71.60 | -0.28% | DKK 71.40 | DKK 71.60 | DKK 69.00 | 5.75K |
| 2026-06-03 | DKK 71.80 | +0.28% | DKK 71.40 | DKK 71.80 | DKK 71.40 | 1.32K |
| 2026-06-02 | DKK 71.60 | -0.28% | DKK 71.60 | DKK 71.60 | DKK 71.40 | 1.38K |
| 2026-06-01 | DKK 71.80 | -0.28% | DKK 72.00 | DKK 72.80 | DKK 71.80 | 1.52K |
| 2026-05-29 | DKK 72.00 | +0.28% | DKK 72.40 | DKK 72.40 | DKK 72.00 | 231 |
| 2026-05-28 | DKK 71.80 | 0.00% | DKK 71.60 | DKK 71.80 | DKK 71.60 | 4.11K |