FirstFarms A/S (FFARMS.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 03:18PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 15 |
| 25 Jul 2024 | 77.20 | 77.80 | 77.00 | 77.80 | 77.80 | 744 |
| 24 Jul 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 1,669 |
| 23 Jul 2024 | 76.40 | 79.40 | 76.40 | 76.80 | 76.80 | 3,517 |
| 22 Jul 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1,000 |
| 19 Jul 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 18 Jul 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 297 |
| 17 Jul 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 42 |
| 16 Jul 2024 | 77.20 | 78.80 | 77.00 | 77.00 | 77.00 | 1,744 |
| 15 Jul 2024 | 76.60 | 77.80 | 76.60 | 76.60 | 76.60 | 4,769 |
| 12 Jul 2024 | 77.00 | 77.00 | 76.40 | 76.60 | 76.60 | 2,021 |
| 11 Jul 2024 | 76.80 | 77.00 | 76.60 | 77.00 | 77.00 | 2,657 |
| 10 Jul 2024 | 77.60 | 77.60 | 77.00 | 77.00 | 77.00 | 316 |
| 09 Jul 2024 | 76.80 | 77.60 | 76.80 | 77.60 | 77.60 | 22 |
| 08 Jul 2024 | 76.60 | 77.60 | 76.60 | 76.80 | 76.80 | 1,140 |
| 05 Jul 2024 | 77.40 | 78.00 | 76.80 | 77.20 | 77.20 | 3,160 |
| 04 Jul 2024 | 77.20 | 78.00 | 77.20 | 78.00 | 78.00 | 1,968 |
| 03 Jul 2024 | 78.40 | 78.80 | 77.20 | 77.20 | 77.20 | 1,788 |
| 02 Jul 2024 | 78.40 | 78.40 | 77.20 | 78.40 | 78.40 | 301 |
| 01 Jul 2024 | 77.20 | 78.00 | 77.20 | 77.80 | 77.80 | 336 |
| 28 Jun 2024 | 78.40 | 78.40 | 76.20 | 78.40 | 78.40 | 2,319 |
| 27 Jun 2024 | 78.60 | 79.80 | 78.40 | 78.60 | 78.60 | 724 |
| 26 Jun 2024 | 78.60 | 79.00 | 78.60 | 78.60 | 78.60 | 2,016 |
| 25 Jun 2024 | 79.40 | 79.40 | 79.00 | 79.00 | 79.00 | 26,554 |
| 24 Jun 2024 | 79.00 | 79.40 | 79.00 | 79.00 | 79.00 | 5,230 |
| 21 Jun 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 1,397 |
| 20 Jun 2024 | 78.60 | 79.40 | 78.60 | 78.80 | 78.80 | 14,008 |
| 19 Jun 2024 | 79.20 | 79.20 | 78.60 | 79.00 | 79.00 | 1,167 |
| 18 Jun 2024 | 78.80 | 78.80 | 78.60 | 78.60 | 78.60 | 598 |
| 17 Jun 2024 | 78.80 | 79.20 | 78.80 | 79.20 | 79.20 | 2,564 |
| 14 Jun 2024 | 79.40 | 79.40 | 78.40 | 78.60 | 78.60 | 5,963 |
| 13 Jun 2024 | 78.60 | 79.40 | 78.20 | 79.20 | 79.20 | 1,356 |
| 12 Jun 2024 | 78.60 | 79.00 | 78.60 | 78.60 | 78.60 | 4,549 |
| 11 Jun 2024 | 78.80 | 79.00 | 78.60 | 79.00 | 79.00 | 7,336 |
| 10 Jun 2024 | 79.40 | 79.60 | 78.60 | 79.60 | 79.60 | 2,923 |
| 07 Jun 2024 | 78.60 | 79.40 | 78.60 | 79.40 | 79.40 | 559 |
| 06 Jun 2024 | 78.60 | 79.00 | 78.60 | 78.60 | 78.60 | 2,256 |
| 04 Jun 2024 | 79.60 | 79.60 | 78.60 | 78.60 | 78.60 | 1,544 |
| 03 Jun 2024 | 79.60 | 80.00 | 78.60 | 80.00 | 80.00 | 4,038 |
| 31 May 2024 | 79.20 | 79.60 | 78.40 | 78.60 | 78.60 | 1,626 |
| 30 May 2024 | 77.40 | 79.60 | 77.00 | 78.80 | 78.80 | 2,029 |
| 29 May 2024 | 78.00 | 78.40 | 77.40 | 77.40 | 77.40 | 590 |
| 28 May 2024 | 77.00 | 78.40 | 77.00 | 78.40 | 78.40 | 1,509 |
| 27 May 2024 | 78.60 | 78.60 | 77.20 | 77.20 | 77.20 | 990 |
| 24 May 2024 | 77.20 | 79.00 | 77.00 | 77.60 | 77.60 | 3,404 |
| 23 May 2024 | 76.20 | 76.80 | 76.20 | 76.80 | 76.80 | 1,251 |
| 22 May 2024 | 76.20 | 76.80 | 76.20 | 76.80 | 76.80 | 183 |
| 21 May 2024 | 77.60 | 77.60 | 75.00 | 76.00 | 76.00 | 1,917 |
| 17 May 2024 | 76.40 | 77.60 | 75.20 | 77.00 | 77.00 | 2,685 |
| 16 May 2024 | 77.00 | 77.60 | 76.20 | 76.80 | 76.80 | 1,884 |
| 15 May 2024 | 77.80 | 77.80 | 76.40 | 77.00 | 77.00 | 1,153 |
| 14 May 2024 | 77.20 | 77.40 | 76.40 | 76.40 | 76.40 | 5,939 |
| 13 May 2024 | 78.20 | 78.20 | 77.20 | 77.40 | 77.40 | 2,177 |
| 08 May 2024 | 77.80 | 78.20 | 77.20 | 78.20 | 78.20 | 2,135 |
| 07 May 2024 | 77.20 | 79.60 | 77.20 | 79.60 | 79.60 | 974 |
| 06 May 2024 | 78.40 | 78.60 | 78.00 | 78.00 | 78.00 | 1,922 |
| 03 May 2024 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 2,638 |
| 02 May 2024 | 79.00 | 79.60 | 79.00 | 79.00 | 79.00 | 3,665 |
| 01 May 2024 | 79.20 | 80.00 | 79.00 | 80.00 | 80.00 | 6,674 |
| 30 Apr 2024 | 80.00 | 80.40 | 79.20 | 79.20 | 79.20 | 1,739 |
| 29 Apr 2024 | 79.40 | 80.00 | 79.20 | 80.00 | 80.00 | 1,163 |
| 26 Apr 2024 | 80.60 | 80.60 | 79.40 | 79.40 | 79.40 | 720 |
| 25 Apr 2024 | 79.40 | 80.80 | 79.40 | 79.80 | 79.80 | 1,109 |
| 24 Apr 2024 | 80.20 | 80.20 | 79.20 | 79.20 | 79.20 | 1,140 |
| 23 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 88 |
| 22 Apr 2024 | 79.00 | 81.80 | 79.00 | 80.00 | 80.00 | 5,833 |
| 19 Apr 2024 | 79.20 | 79.40 | 79.00 | 79.20 | 79.20 | 2,444 |
| 18 Apr 2024 | 79.00 | 80.00 | 79.00 | 79.80 | 79.80 | 729 |
| 17 Apr 2024 | 80.00 | 80.00 | 79.20 | 79.20 | 79.20 | 3,583 |
| 16 Apr 2024 | 80.60 | 80.60 | 80.20 | 80.20 | 80.20 | 126 |
| 15 Apr 2024 | 80.20 | 81.00 | 80.20 | 80.20 | 80.20 | 3,963 |
| 12 Apr 2024 | 79.20 | 80.00 | 79.20 | 79.40 | 79.40 | 626 |
| 11 Apr 2024 | 79.40 | 80.00 | 79.40 | 79.40 | 79.40 | 663 |
| 10 Apr 2024 | 79.20 | 80.00 | 79.00 | 79.00 | 79.00 | 2,500 |
| 09 Apr 2024 | 80.80 | 80.80 | 79.40 | 79.40 | 79.40 | 480 |
| 08 Apr 2024 | 80.40 | 80.80 | 80.40 | 80.80 | 80.80 | 760 |
| 05 Apr 2024 | 81.00 | 81.00 | 80.40 | 80.40 | 80.40 | 814 |
| 04 Apr 2024 | 80.60 | 81.00 | 80.40 | 81.00 | 81.00 | 1,149 |
| 03 Apr 2024 | 80.40 | 81.40 | 80.40 | 81.20 | 81.20 | 2,324 |
| 02 Apr 2024 | 81.60 | 81.60 | 80.40 | 80.60 | 80.60 | 6,858 |
| 27 Mar 2024 | 80.60 | 81.60 | 80.20 | 81.60 | 81.60 | 12,322 |
| 26 Mar 2024 | 80.40 | 81.60 | 80.40 | 80.60 | 80.60 | 5,161 |
| 25 Mar 2024 | 81.40 | 81.40 | 80.20 | 80.20 | 80.20 | 1,084 |
| 22 Mar 2024 | 80.40 | 81.80 | 80.20 | 80.20 | 80.20 | 5,675 |
| 21 Mar 2024 | 80.00 | 82.00 | 80.00 | 80.40 | 80.40 | 15,199 |
| 20 Mar 2024 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 2,239 |
| 19 Mar 2024 | 81.00 | 81.60 | 80.40 | 80.80 | 80.80 | 3,945 |
| 18 Mar 2024 | 77.00 | 82.80 | 77.00 | 81.00 | 81.00 | 118,035 |
| 15 Mar 2024 | 76.00 | 77.60 | 75.20 | 77.00 | 77.00 | 7,492 |
| 14 Mar 2024 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | 30,280 |
| 13 Mar 2024 | 74.00 | 74.20 | 72.20 | 74.00 | 74.00 | 9,418 |
| 12 Mar 2024 | 73.60 | 74.00 | 73.00 | 73.20 | 73.20 | 2,780 |
| 11 Mar 2024 | 75.80 | 75.80 | 73.60 | 73.60 | 73.60 | 2,781 |
| 08 Mar 2024 | 75.80 | 75.80 | 74.20 | 74.80 | 74.80 | 6,032 |
| 07 Mar 2024 | 75.20 | 77.80 | 75.20 | 75.80 | 75.80 | 8,033 |
| 06 Mar 2024 | 76.40 | 77.80 | 75.00 | 75.00 | 75.00 | 11,792 |
| 05 Mar 2024 | 76.40 | 77.80 | 75.80 | 76.40 | 76.40 | 5,089 |
| 04 Mar 2024 | 78.00 | 78.00 | 74.20 | 76.40 | 76.40 | 1,166,805 |
| 01 Mar 2024 | 77.40 | 78.00 | 74.80 | 77.00 | 77.00 | 67,909 |
| 29 Feb 2024 | 69.80 | 74.80 | 68.40 | 74.80 | 74.80 | 106,019 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.