UK Markets open in 7 hrs 13 mins

FirstFarms A/S (FFARMS.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
81.00-0.80 (-0.98%)
At close: 04:59PM CET
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
09 Feb 2023------
08 Feb 2023------
07 Feb 202381.8081.8081.2081.8081.801,202
06 Feb 202381.8081.8081.6081.8081.802,656
03 Feb 202381.6082.0080.4082.0082.009,304
02 Feb 202379.4081.6078.2080.6080.605,662
01 Feb 202378.2079.4078.2078.4078.40829
31 Jan 202379.6079.6078.2078.2078.20217
30 Jan 202378.0079.8078.0079.8079.80592
27 Jan 202379.0080.4078.0078.0078.004,912
26 Jan 202381.0081.0078.4080.6080.6010,884
25 Jan 202382.0082.0080.8081.0081.002,291
24 Jan 202381.4081.6081.0081.6081.605,359
23 Jan 202378.6082.0078.6081.4081.4019,202
20 Jan 202378.2078.2078.0078.0078.00302
19 Jan 202378.8078.8078.8078.8078.80253
18 Jan 202379.0079.0077.4079.0079.001,701
17 Jan 202377.4079.6077.4078.0078.001,192
16 Jan 202378.2079.6077.4077.4077.401,398
13 Jan 202380.0080.0077.8077.8077.80908
12 Jan 202378.4078.4077.6077.6077.602,499
11 Jan 202378.2079.6078.0078.0078.003,196
10 Jan 202381.6081.6078.2078.2078.20666
09 Jan 202382.0082.0079.0081.6081.602,890
06 Jan 202378.4082.6078.2082.6082.602,191
05 Jan 202378.0078.4078.0078.2078.206,920
04 Jan 202377.8078.0077.8078.0078.002,356
03 Jan 202377.6078.2077.6077.8077.805,410
02 Jan 202377.2078.6077.2077.2077.206,508
30 Dec 202277.4078.8077.2077.2077.201,183
29 Dec 202278.2078.2077.2077.2077.201,274
28 Dec 202277.8078.2077.8078.0078.003,065
27 Dec 202277.4078.0077.4077.8077.801,677
23 Dec 202279.0079.0077.6078.0078.002,163
22 Dec 202277.0079.2077.0077.6077.601,787
21 Dec 202280.0080.0077.2078.4078.405,961
20 Dec 202277.4078.0077.4077.6077.601,500
19 Dec 202277.4078.2077.2077.4077.402,750
16 Dec 202278.6079.8077.2077.2077.206,020
15 Dec 202280.0080.0080.0080.0080.002
14 Dec 202280.0080.0078.4078.4078.401,705
13 Dec 202280.0080.2078.4080.0080.00601
12 Dec 202280.2080.2079.0080.0080.005,976
09 Dec 202279.2081.0079.2081.0081.00418
08 Dec 202280.0080.0079.6080.0080.00556
07 Dec 202280.2080.2079.0080.2080.20890
06 Dec 202281.6081.6079.4080.2080.202,285
05 Dec 202281.6082.0080.2081.2081.203,269
02 Dec 202280.8080.8079.2080.2080.20905
01 Dec 202279.4080.8079.4080.8080.801,302
30 Nov 202281.0081.0079.6081.0081.001,285
29 Nov 202281.2081.2079.2081.0081.00966
28 Nov 202281.0081.0079.2081.0081.002,981
25 Nov 202280.0081.6080.0080.0080.00770
24 Nov 202280.4081.6080.0080.0080.002,605
23 Nov 202276.6082.0076.6081.0081.0017,326
22 Nov 202275.0076.6074.2075.8075.805,913
21 Nov 202275.0075.2074.2075.2075.203,021
18 Nov 202275.0075.0074.6074.6074.60930
17 Nov 202274.6075.0074.6075.0075.001,818
16 Nov 202274.0074.6074.0074.6074.60244
15 Nov 202274.0074.0074.0074.0074.00495
14 Nov 202275.4075.4073.0074.6074.601,446
11 Nov 202275.2075.4073.0075.4075.403,656
10 Nov 202273.2075.2073.2075.2075.201,880
09 Nov 202274.4074.4073.2073.8073.805,484
08 Nov 202274.4075.4074.0075.4075.402,180
07 Nov 202275.0075.8075.0075.0075.002,095
04 Nov 202275.0075.0074.0075.0075.00739
03 Nov 202276.0076.0075.0075.8075.801,710
02 Nov 202273.0075.0072.2075.0075.009,408
01 Nov 202272.8072.8071.6071.8071.802,973
31 Oct 202273.0073.0072.2072.8072.803,436
28 Oct 202272.0072.0071.4072.0072.001,206
27 Oct 202273.0073.0072.0073.0073.002,482
26 Oct 202272.0073.2072.0073.2073.20385
25 Oct 202273.0073.0072.0072.0072.00350
24 Oct 202272.0073.2071.4073.2073.20951
21 Oct 202272.8072.8072.8072.8072.80274
20 Oct 202272.8072.8072.8072.8072.80-
19 Oct 202272.8072.8072.8072.8072.80-
18 Oct 202272.8073.0071.4072.8072.801,238
17 Oct 202272.2072.8071.2072.8072.801,480
14 Oct 202272.0072.4072.0072.4072.40186
13 Oct 202272.0072.0071.2071.2071.201,004
12 Oct 202272.0072.0072.0072.0072.00577
11 Oct 202271.8072.8071.8072.8072.809
10 Oct 202273.0073.2070.6071.8071.80432
07 Oct 202273.0074.0071.2072.2072.208,746
06 Oct 202273.2073.8073.0073.0073.00886
05 Oct 202272.0074.0072.0073.0073.00611
04 Oct 202274.8074.8072.0072.0072.00247
03 Oct 202275.0075.0071.4072.0072.00849
30 Sept 202276.0076.0072.0075.0075.00122
29 Sept 202272.8076.0072.0076.0076.007,972
28 Sept 202271.2072.8071.0072.8072.8013,577
27 Sept 202274.0074.0073.0073.0073.004,770
26 Sept 202273.4073.8069.8073.8073.802,712
23 Sept 202276.6078.8069.6073.4073.4013,612
22 Sept 202277.0077.0076.6077.0077.00949
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...