ForFarmers N.V. (AMS:FFARM)
Netherlands
· Delayed Price · Currency is EUR 4.405
-0.010 (-0.23%)
Sep 26, 2025, 5:35 PM CET
ForFarmers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.40 | 4.47 | 4.36 | 4.41 | 4.41 | -0.23% | 111,068 |
| Sep 25, 2025 | 4.53 | 4.53 | 4.42 | 4.42 | 4.42 | -1.78% | 56,223 |
| Sep 24, 2025 | 4.48 | 4.51 | 4.47 | 4.50 | 4.50 | -0.22% | 58,789 |
| Sep 23, 2025 | 4.51 | 4.56 | 4.48 | 4.51 | 4.51 | -0.44% | 61,187 |
| Sep 22, 2025 | 4.50 | 4.53 | 4.42 | 4.53 | 4.53 | 0.44% | 97,986 |
| Sep 19, 2025 | 4.40 | 4.53 | 4.38 | 4.51 | 4.51 | 2.73% | 141,634 |
| Sep 18, 2025 | 4.28 | 4.47 | 4.23 | 4.39 | 4.39 | 3.78% | 241,728 |
| Sep 17, 2025 | 4.28 | 4.28 | 4.22 | 4.23 | 4.23 | - | 47,720 |
| Sep 16, 2025 | 4.28 | 4.32 | 4.23 | 4.23 | 4.23 | -1.17% | 62,713 |
| Sep 15, 2025 | 4.40 | 4.40 | 4.27 | 4.28 | 4.28 | -0.23% | 96,513 |
| Sep 12, 2025 | 4.36 | 4.36 | 4.29 | 4.29 | 4.29 | -0.23% | 63,444 |
| Sep 11, 2025 | 4.36 | 4.39 | 4.30 | 4.30 | 4.30 | -0.92% | 45,699 |
| Sep 10, 2025 | 4.40 | 4.45 | 4.34 | 4.34 | 4.34 | -1.36% | 87,137 |
| Sep 9, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -1.57% | 57,943 |
| Sep 8, 2025 | 4.50 | 4.55 | 4.47 | 4.47 | 4.47 | 0.22% | 54,039 |
| Sep 5, 2025 | 4.50 | 4.54 | 4.46 | 4.46 | 4.46 | -1.55% | 42,850 |
| Sep 4, 2025 | 4.40 | 4.56 | 4.40 | 4.53 | 4.53 | 2.26% | 70,390 |
| Sep 3, 2025 | 4.45 | 4.49 | 4.38 | 4.43 | 4.43 | -0.23% | 59,244 |
| Sep 2, 2025 | 4.60 | 4.60 | 4.44 | 4.44 | 4.44 | -3.48% | 105,180 |
| Sep 1, 2025 | 4.67 | 4.69 | 4.59 | 4.60 | 4.60 | -1.71% | 59,899 |
| Aug 29, 2025 | 4.65 | 4.71 | 4.65 | 4.68 | 4.68 | 0.21% | 88,269 |
| Aug 28, 2025 | 4.67 | 4.71 | 4.65 | 4.67 | 4.67 | 0.65% | 82,423 |
| Aug 27, 2025 | 4.71 | 4.71 | 4.61 | 4.64 | 4.64 | -1.28% | 140,340 |
| Aug 26, 2025 | 4.86 | 4.86 | 4.67 | 4.70 | 4.70 | -3.29% | 140,834 |
| Aug 25, 2025 | 4.73 | 4.86 | 4.71 | 4.86 | 4.86 | 1.04% | 104,625 |
| Aug 22, 2025 | 4.73 | 4.86 | 4.70 | 4.81 | 4.81 | 1.91% | 204,417 |
| Aug 21, 2025 | 4.65 | 4.72 | 4.65 | 4.72 | 4.72 | 0.43% | 74,451 |
| Aug 20, 2025 | 4.64 | 4.72 | 4.62 | 4.70 | 4.70 | 0.21% | 126,403 |
| Aug 19, 2025 | 4.74 | 4.75 | 4.69 | 4.69 | 4.69 | -1.26% | 68,128 |
| Aug 18, 2025 | 4.57 | 4.78 | 4.57 | 4.75 | 4.75 | 3.94% | 214,937 |
| Aug 15, 2025 | 4.55 | 4.60 | 4.46 | 4.57 | 4.57 | -0.65% | 263,310 |
| Aug 14, 2025 | 4.43 | 4.68 | 4.36 | 4.60 | 4.60 | 8.49% | 747,151 |
| Aug 13, 2025 | 4.13 | 4.32 | 4.13 | 4.24 | 4.24 | 2.91% | 238,042 |
| Aug 12, 2025 | 4.04 | 4.14 | 4.04 | 4.12 | 4.12 | 1.48% | 89,221 |
| Aug 11, 2025 | 4.15 | 4.15 | 4.04 | 4.06 | 4.06 | -1.93% | 135,022 |
| Aug 8, 2025 | 4.18 | 4.18 | 4.09 | 4.14 | 4.14 | -1.43% | 215,919 |
| Aug 7, 2025 | 4.12 | 4.34 | 4.08 | 4.20 | 4.20 | 8.25% | 773,535 |
| Aug 6, 2025 | 3.72 | 3.92 | 3.72 | 3.88 | 3.88 | 3.74% | 248,119 |
| Aug 5, 2025 | 3.75 | 3.79 | 3.74 | 3.74 | 3.74 | -0.80% | 65,611 |
| Aug 4, 2025 | 3.78 | 3.80 | 3.75 | 3.77 | 3.77 | - | 67,993 |
| Aug 1, 2025 | 3.78 | 3.78 | 3.73 | 3.77 | 3.77 | -0.26% | 47,816 |
| Jul 31, 2025 | 3.74 | 3.80 | 3.72 | 3.78 | 3.78 | 2.16% | 179,466 |
| Jul 30, 2025 | 3.77 | 3.77 | 3.67 | 3.70 | 3.70 | -1.86% | 100,539 |
| Jul 29, 2025 | 3.74 | 3.79 | 3.74 | 3.77 | 3.77 | 0.80% | 59,057 |
| Jul 28, 2025 | 3.78 | 3.82 | 3.74 | 3.74 | 3.74 | -1.32% | 94,963 |
| Jul 25, 2025 | 3.85 | 3.86 | 3.78 | 3.79 | 3.79 | -0.52% | 30,853 |
| Jul 24, 2025 | 3.79 | 3.85 | 3.79 | 3.81 | 3.81 | 0.79% | 48,979 |
| Jul 23, 2025 | 3.84 | 3.84 | 3.77 | 3.78 | 3.78 | -0.26% | 51,380 |
| Jul 22, 2025 | 3.88 | 3.88 | 3.79 | 3.79 | 3.79 | -2.32% | 116,281 |
| Jul 21, 2025 | 3.87 | 3.91 | 3.86 | 3.88 | 3.88 | - | 81,028 |