UK markets close in 1 hour 49 minutes

FirstFarms A/S (FFARMS.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
80.00+0.80 (+1.01%)
As of 01:21PM CEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202479.0080.0079.0080.0080.00708
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
27 Dec 202368.6069.0068.6068.8068.802,833
22 Dec 202370.8070.8068.6068.6068.609,221
21 Dec 202369.8070.8069.0070.8070.8013,164
20 Dec 202369.0069.0068.8068.8068.807,407
19 Dec 202369.6069.6069.0069.0069.00499
18 Dec 202369.8069.8068.0069.0069.004,951
15 Dec 202368.0070.0067.8070.0070.0021,554
14 Dec 202366.6068.0066.6067.8067.809,549
13 Dec 202366.4066.6066.4066.4066.403,202
12 Dec 202366.6066.6066.0066.4066.40208
11 Dec 202366.0066.6066.0066.6066.60331
08 Dec 202366.8066.8064.6066.0066.0061,130
07 Dec 202366.6068.0066.4068.0068.003,806
06 Dec 202366.6069.8066.6067.0067.001,703
05 Dec 202367.2068.0066.6067.2067.202,747
04 Dec 202370.0071.6068.4068.8068.801,128
01 Dec 202369.4070.0067.2070.0070.006,891
30 Nov 202369.0069.0066.6067.8067.802,429
29 Nov 202370.0070.0069.0070.0070.001,282
28 Nov 202370.2070.2070.0070.0070.002,310
27 Nov 202367.6071.2067.6071.2071.20160
24 Nov 202370.0071.2069.6069.6069.60709
23 Nov 202370.0070.8070.0070.0070.003,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...