UK markets closed

ForFarmers N.V. (FFARM.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
2.5750-0.0300 (-1.15%)
At close: 05:35PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.62502.62502.57002.57502.5750109,003
02 May 20242.47002.64002.47002.60502.6050523,872
30 Apr 20242.40002.42002.38502.42002.420044,387
29 Apr 20242.39002.41002.38502.39502.395037,861
26 Apr 20242.37002.39002.36502.39002.390047,932
25 Apr 20242.37502.39002.35002.36002.360038,896
24 Apr 20242.41502.42502.37502.37502.375060,058
23 Apr 20242.40502.41502.38002.40502.405038,546
22 Apr 20242.39002.40502.37502.39002.390091,852
19 Apr 20242.37502.39002.32502.38502.3850131,489
18 Apr 20242.42502.42502.36502.38002.380043,364
17 Apr 20242.38502.40002.37002.38502.385077,529
16 Apr 20242.45002.45002.37502.37502.3750189,426
15 Apr 20242.54002.58002.45002.45502.4550277,719
15 Apr 20240.15 Dividend
12 Apr 20242.66002.70002.65002.65502.5050161,571
11 Apr 20242.65002.67002.64002.65002.5003191,358
10 Apr 20242.67502.69002.64002.67502.5239270,949
09 Apr 20242.67502.67502.63502.66002.5097145,375
08 Apr 20242.66502.68002.62502.66002.5097129,532
05 Apr 20242.68002.68002.64502.66002.509750,984
04 Apr 20242.66002.70002.63502.68002.5286119,927
03 Apr 20242.59002.66002.55002.66002.5097152,469
02 Apr 20242.58502.62002.56502.59502.4484186,686
28 Mar 20242.57502.62002.56002.59502.4484158,033
27 Mar 20242.63002.63002.56502.56502.420145,397
26 Mar 20242.59002.64002.56002.62002.4720197,905
25 Mar 20242.55002.59502.55002.59502.4484115,732
22 Mar 20242.48002.57502.46502.56002.4154251,823
21 Mar 20242.46002.49502.39502.49002.3493199,603
20 Mar 20242.39002.45502.39002.45502.3163201,087
19 Mar 20242.35002.39002.35002.39002.255094,758
18 Mar 20242.35002.36002.34502.35502.221926,549
15 Mar 20242.33502.36002.32502.35502.2219535,205
14 Mar 20242.35002.35002.32502.32502.1936118,311
13 Mar 20242.36502.36502.34002.34002.2078120,296
12 Mar 20242.34002.37002.33002.34502.2125135,974
11 Mar 20242.36002.36502.32502.33002.1984149,311
08 Mar 20242.40002.40002.36002.36502.231459,527
07 Mar 20242.36002.40502.35002.40002.2644103,742
06 Mar 20242.38002.40002.34002.37502.2408182,709
05 Mar 20242.36502.38002.33502.37502.2408200,941
04 Mar 20242.40002.44002.34502.36002.2267119,727
01 Mar 20242.40002.46002.40002.40002.2644141,139
29 Feb 20242.38002.42502.34502.42502.2880178,974
28 Feb 20242.39002.40002.34002.38502.2503193,219
27 Feb 20242.32002.39002.31502.39002.2550102,899
26 Feb 20242.35002.35002.31502.33502.203182,815
23 Feb 20242.41502.41502.30002.35002.2172480,555
22 Feb 20242.42002.51002.36002.41002.2738434,841
21 Feb 20242.45502.47002.44002.46002.321066,073
20 Feb 20242.47502.47502.44502.45002.311672,623
19 Feb 20242.43002.47502.41002.47502.335285,562
16 Feb 20242.38002.44502.38002.43002.292783,455
15 Feb 20242.36502.42502.36002.40502.2691224,591
14 Feb 20242.34502.37502.31502.36502.231469,344
13 Feb 20242.33002.34502.30002.30502.1748114,922
12 Feb 20242.33002.35002.31502.33002.198457,367
09 Feb 20242.32502.34002.31002.32002.188972,623
08 Feb 20242.35502.35502.32002.33502.203148,598
07 Feb 20242.38002.38002.34002.34002.207842,286
06 Feb 20242.35502.38502.35002.38502.250357,427
05 Feb 20242.36002.37502.35002.37502.240838,976
02 Feb 20242.35502.38002.35502.35502.221937,453
01 Feb 20242.39002.39002.33002.34502.2125177,669
31 Jan 20242.40002.42002.38002.38502.250362,626
30 Jan 20242.41002.42002.40002.42002.283354,130
29 Jan 20242.43002.45002.41502.42002.283369,650
26 Jan 20242.41002.44502.39502.43002.2927116,416
25 Jan 20242.44002.45002.40502.42502.2880110,819
24 Jan 20242.44002.45002.42002.42002.2833135,757
23 Jan 20242.44502.44502.42002.44502.306957,155
22 Jan 20242.43502.44502.42502.44002.302166,260
19 Jan 20242.45002.45002.34502.40502.2691178,594
18 Jan 20242.45002.47002.41502.41502.2786210,596
17 Jan 20242.45002.45002.42002.45002.3116122,828
16 Jan 20242.49002.49502.44002.45002.3116212,929
15 Jan 20242.48502.51502.47502.49502.3540321,618
12 Jan 20242.45002.49502.44002.47502.3352310,098
11 Jan 20242.44002.46002.42002.43002.2927207,057
10 Jan 20242.42502.44002.40002.42502.288038,439
09 Jan 20242.44002.44002.42002.43502.297434,583
08 Jan 20242.43002.44002.41502.44002.302167,421
05 Jan 20242.40002.44002.37002.42502.288094,757
04 Jan 20242.39002.42002.39002.42002.283384,656
03 Jan 20242.41502.41502.38002.38002.245538,486
02 Jan 20242.38002.43002.38002.42002.283373,507
29 Dec 20232.40002.40502.38002.38002.245573,328
28 Dec 20232.41502.43002.40002.40002.264451,444
27 Dec 20232.36002.41002.36002.38002.245561,148
22 Dec 20232.38002.38002.34002.36002.226764,146
21 Dec 20232.35002.38002.35002.36002.226744,863
20 Dec 20232.34002.40002.33502.37502.2408109,010
19 Dec 20232.33002.35002.30502.32002.1889143,932
18 Dec 20232.39002.39502.33002.33002.1984162,278
15 Dec 20232.43002.45002.40002.40002.2644205,344
14 Dec 20232.40002.45002.40002.42502.2880166,734
13 Dec 20232.42502.42502.39002.40502.269192,637
12 Dec 20232.45002.45002.39502.42502.288097,457
11 Dec 20232.41002.47002.39002.45002.3116425,140
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...