UK markets closed

FirstFarms A/S (FFARMS.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
77.60+0.80 (+1.04%)
At close: 03:16PM CEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202477.2079.0077.0077.6077.603,404
23 May 202476.2076.8076.2076.8076.801,251
22 May 202476.2076.8076.2076.8076.80183
21 May 202477.6077.6075.0076.0076.001,917
17 May 202476.4077.6075.2077.0077.002,685
16 May 202477.0077.6076.2076.8076.801,884
15 May 202477.8077.8076.4077.0077.001,153
14 May 202477.2077.4076.4076.4076.405,939
13 May 202478.2078.2077.2077.4077.402,177
08 May 202477.8078.2077.2078.2078.202,135
07 May 202477.2079.6077.2079.6079.60974
06 May 202478.4078.6078.0078.0078.001,922
03 May 202479.0079.0078.0078.0078.002,638
02 May 202479.0079.6079.0079.0079.003,665
01 May 202479.2080.0079.0080.0080.006,674
30 Apr 202480.0080.4079.2079.2079.201,739
29 Apr 202479.4080.0079.2080.0080.001,163
26 Apr 202480.6080.6079.4079.4079.40720
25 Apr 202479.4080.8079.4079.8079.801,109
24 Apr 202480.2080.2079.2079.2079.201,140
23 Apr 202480.0080.0080.0080.0080.0088
22 Apr 202479.0081.8079.0080.0080.005,833
19 Apr 202479.2079.4079.0079.2079.202,444
18 Apr 202479.0080.0079.0079.8079.80729
17 Apr 202480.0080.0079.2079.2079.203,583
16 Apr 202480.6080.6080.2080.2080.20126
15 Apr 202480.2081.0080.2080.2080.203,963
12 Apr 202479.2080.0079.2079.4079.40626
11 Apr 202479.4080.0079.4079.4079.40663
10 Apr 202479.2080.0079.0079.0079.002,500
09 Apr 202480.8080.8079.4079.4079.40480
08 Apr 202480.4080.8080.4080.8080.80760
05 Apr 202481.0081.0080.4080.4080.40814
04 Apr 202480.6081.0080.4081.0081.001,149
03 Apr 202480.4081.4080.4081.2081.202,324
02 Apr 202481.6081.6080.4080.6080.606,858
27 Mar 202480.6081.6080.2081.6081.6012,322
26 Mar 202480.4081.6080.4080.6080.605,161
25 Mar 202481.4081.4080.2080.2080.201,084
22 Mar 202480.4081.8080.2080.2080.205,675
21 Mar 202480.0082.0080.0080.4080.4015,199
20 Mar 202481.0081.0079.0079.0079.002,239
19 Mar 202481.0081.6080.4080.8080.803,945
18 Mar 202477.0082.8077.0081.0081.00118,035
15 Mar 202476.0077.6075.2077.0077.007,492
14 Mar 202474.0076.0074.0076.0076.0030,280
13 Mar 202474.0074.2072.2074.0074.009,418
12 Mar 202473.6074.0073.0073.2073.202,780
11 Mar 202475.8075.8073.6073.6073.602,781
08 Mar 202475.8075.8074.2074.8074.806,032
07 Mar 202475.2077.8075.2075.8075.808,033
06 Mar 202476.4077.8075.0075.0075.0011,792
05 Mar 202476.4077.8075.8076.4076.405,089
04 Mar 202478.0078.0074.2076.4076.401,166,805
01 Mar 202477.4078.0074.8077.0077.0067,909
29 Feb 202469.8074.8068.4074.8074.80106,019
28 Feb 202464.8065.0064.8065.0065.001,525
27 Feb 202463.6064.8063.6064.8064.801,221
26 Feb 202464.0064.0063.8064.0064.003,020
23 Feb 202465.0066.4064.8065.0065.002,933
22 Feb 202465.4066.2065.0065.0065.001,640
21 Feb 202466.6066.6065.0065.0065.002,444
20 Feb 202466.4066.8066.0066.8066.802,992
19 Feb 202467.4068.0066.2066.8066.802,261
16 Feb 202466.8067.8066.8067.8067.802,432
15 Feb 202466.0067.8066.0067.0067.001,850
14 Feb 202466.6066.6066.2066.2066.20664
13 Feb 202466.6066.6066.6066.6066.6030
12 Feb 202468.0068.0067.0067.0067.001,843
09 Feb 202467.8067.8067.6067.8067.80801
08 Feb 202467.8068.0067.8067.8067.80613
07 Feb 202467.6068.6067.6068.0068.003,074
06 Feb 202468.0069.6068.0068.4068.401,996
05 Feb 202469.6069.8068.0069.6069.601,815
02 Feb 202469.2070.0069.0069.8069.805,826
01 Feb 202468.0069.8067.8069.8069.803,889
31 Jan 202468.8068.8067.6067.6067.60292
30 Jan 202468.0068.8068.0068.0068.001,166
29 Jan 202468.6068.6068.4068.4068.401,424
26 Jan 202468.4068.4068.2068.4068.402,980
25 Jan 202468.6068.6067.6068.2068.201,022
24 Jan 202467.4068.6067.4068.2068.202,932
23 Jan 202467.4067.4067.4067.4067.40348
22 Jan 202467.2068.6067.2067.4067.40316
19 Jan 202467.4067.4067.2067.2067.201,111
18 Jan 202467.2068.6066.4068.6068.602,077
17 Jan 202467.2067.2067.2067.2067.201,475
16 Jan 202469.0069.0067.4068.2068.202,169
15 Jan 202468.8068.8068.8068.8068.8064
12 Jan 202469.6069.6067.6067.6067.60750
11 Jan 202469.8069.8067.4069.8069.802,031
10 Jan 202466.8069.8066.6069.8069.808,667
09 Jan 202467.6067.6066.8066.8066.804,814
08 Jan 202467.4067.6067.4067.4067.401,703
05 Jan 202468.0068.0067.4067.4067.404,127
04 Jan 202467.4068.0067.4068.0068.00766
03 Jan 202469.6069.6067.4067.4067.40205
02 Jan 202467.2067.4066.6067.4067.403,390
29 Dec 202367.0070.4066.6067.6067.602,128
28 Dec 202368.8068.8065.4066.6066.607,844
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...