ForFarmers N.V. (AMS:FFARM)
Netherlands
· Delayed Price · Currency is EUR 4.370
-0.050 (-1.13%)
At close: Dec 5, 2025
ForFarmers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.40 | 4.43 | 4.37 | 4.37 | 4.37 | -1.13% | 50,205 |
| Dec 4, 2025 | 4.36 | 4.44 | 4.36 | 4.42 | 4.42 | 0.80% | 31,192 |
| Dec 3, 2025 | 4.36 | 4.45 | 4.36 | 4.39 | 4.39 | 0.92% | 53,252 |
| Dec 2, 2025 | 4.38 | 4.44 | 4.35 | 4.35 | 4.35 | -2.03% | 37,371 |
| Dec 1, 2025 | 4.40 | 4.44 | 4.35 | 4.44 | 4.44 | 0.34% | 44,726 |
| Nov 28, 2025 | 4.39 | 4.43 | 4.36 | 4.42 | 4.42 | 0.80% | 36,859 |
| Nov 27, 2025 | 4.30 | 4.40 | 4.30 | 4.39 | 4.39 | 1.04% | 42,911 |
| Nov 26, 2025 | 4.32 | 4.40 | 4.32 | 4.34 | 4.34 | 0.23% | 84,436 |
| Nov 25, 2025 | 4.28 | 4.37 | 4.27 | 4.33 | 4.33 | 1.05% | 81,476 |
| Nov 24, 2025 | 4.25 | 4.33 | 4.24 | 4.29 | 4.29 | 0.12% | 47,462 |
| Nov 21, 2025 | 4.28 | 4.30 | 4.21 | 4.28 | 4.28 | -0.81% | 113,520 |
| Nov 20, 2025 | 4.34 | 4.36 | 4.26 | 4.32 | 4.32 | 0.47% | 41,585 |
| Nov 19, 2025 | 4.28 | 4.33 | 4.28 | 4.30 | 4.30 | -0.12% | 42,044 |
| Nov 18, 2025 | 4.33 | 4.36 | 4.27 | 4.30 | 4.30 | -0.81% | 68,158 |
| Nov 17, 2025 | 4.37 | 4.43 | 4.32 | 4.34 | 4.34 | -1.14% | 62,891 |
| Nov 14, 2025 | 4.52 | 4.52 | 4.37 | 4.39 | 4.39 | -2.88% | 119,151 |
| Nov 13, 2025 | 4.58 | 4.59 | 4.51 | 4.52 | 4.52 | -1.31% | 77,639 |
| Nov 12, 2025 | 4.59 | 4.61 | 4.55 | 4.58 | 4.58 | 0.66% | 71,802 |
| Nov 11, 2025 | 4.56 | 4.58 | 4.51 | 4.55 | 4.55 | -0.76% | 68,631 |
| Nov 10, 2025 | 4.59 | 4.62 | 4.54 | 4.58 | 4.58 | - | 149,556 |
| Nov 7, 2025 | 4.45 | 4.62 | 4.45 | 4.58 | 4.58 | 3.85% | 231,841 |
| Nov 6, 2025 | 4.55 | 4.65 | 4.33 | 4.41 | 4.41 | 3.16% | 372,444 |
| Nov 5, 2025 | 4.36 | 4.36 | 4.20 | 4.28 | 4.28 | 0.47% | 80,869 |
| Nov 4, 2025 | 4.28 | 4.28 | 4.17 | 4.26 | 4.26 | -0.35% | 58,465 |
| Nov 3, 2025 | 4.19 | 4.36 | 4.17 | 4.27 | 4.27 | 1.79% | 126,324 |
| Oct 31, 2025 | 4.24 | 4.24 | 4.18 | 4.20 | 4.20 | -0.36% | 34,382 |
| Oct 30, 2025 | 4.33 | 4.33 | 4.18 | 4.21 | 4.21 | 0.72% | 44,190 |
| Oct 29, 2025 | 4.20 | 4.24 | 4.17 | 4.18 | 4.18 | -0.95% | 78,849 |
| Oct 28, 2025 | 4.26 | 4.26 | 4.20 | 4.22 | 4.22 | -1.29% | 78,687 |
| Oct 27, 2025 | 4.27 | 4.33 | 4.24 | 4.28 | 4.28 | 0.71% | 64,571 |
| Oct 24, 2025 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | -1.28% | 62,727 |
| Oct 23, 2025 | 4.35 | 4.35 | 4.27 | 4.30 | 4.30 | - | 29,022 |
| Oct 22, 2025 | 4.30 | 4.34 | 4.29 | 4.30 | 4.30 | 0.23% | 46,009 |
| Oct 21, 2025 | 4.37 | 4.37 | 4.29 | 4.29 | 4.29 | -1.72% | 25,515 |
| Oct 20, 2025 | 4.36 | 4.41 | 4.35 | 4.37 | 4.37 | - | 84,979 |
| Oct 17, 2025 | 4.29 | 4.38 | 4.15 | 4.37 | 4.37 | -2.02% | 176,426 |
| Oct 16, 2025 | 4.49 | 4.51 | 4.45 | 4.46 | 4.46 | -0.78% | 39,125 |
| Oct 15, 2025 | 4.56 | 4.58 | 4.47 | 4.49 | 4.49 | -1.10% | 44,137 |
| Oct 14, 2025 | 4.56 | 4.56 | 4.50 | 4.54 | 4.54 | -0.22% | 52,518 |
| Oct 13, 2025 | 4.52 | 4.58 | 4.52 | 4.55 | 4.55 | 0.78% | 69,779 |
| Oct 10, 2025 | 4.58 | 4.65 | 4.50 | 4.52 | 4.52 | -0.44% | 112,213 |
| Oct 9, 2025 | 4.48 | 4.59 | 4.48 | 4.54 | 4.54 | 1.23% | 69,531 |
| Oct 8, 2025 | 4.55 | 4.55 | 4.48 | 4.48 | 4.48 | -1.10% | 29,430 |
| Oct 7, 2025 | 4.53 | 4.58 | 4.53 | 4.53 | 4.53 | 0.22% | 59,450 |
| Oct 6, 2025 | 4.50 | 4.53 | 4.44 | 4.52 | 4.52 | -0.33% | 104,581 |
| Oct 3, 2025 | 4.50 | 4.57 | 4.49 | 4.54 | 4.54 | 0.11% | 66,365 |
| Oct 2, 2025 | 4.50 | 4.56 | 4.49 | 4.53 | 4.53 | -0.22% | 50,796 |
| Oct 1, 2025 | 4.53 | 4.56 | 4.48 | 4.54 | 4.54 | 0.11% | 58,911 |
| Sep 30, 2025 | 4.53 | 4.55 | 4.46 | 4.54 | 4.54 | 0.67% | 43,904 |
| Sep 29, 2025 | 4.45 | 4.58 | 4.45 | 4.51 | 4.51 | 2.27% | 144,591 |