ForFarmers N.V. (AMS:FFARM)
Netherlands
· Delayed Price · Currency is EUR 6.48
-0.04 (-0.61%)
Mar 6, 2026, 12:15 PM CET
ForFarmers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.55 | 6.55 | 6.43 | 6.43 | - | -1.38% | 5,244 |
| Mar 5, 2026 | 6.68 | 6.68 | 6.52 | 6.52 | 6.52 | -2.40% | 77,523 |
| Mar 4, 2026 | 6.44 | 6.69 | 6.44 | 6.68 | 6.68 | 4.21% | 153,543 |
| Mar 3, 2026 | 6.50 | 6.50 | 6.28 | 6.41 | 6.41 | -1.54% | 126,498 |
| Mar 2, 2026 | 6.30 | 6.52 | 6.17 | 6.51 | 6.51 | 1.40% | 300,691 |
| Feb 27, 2026 | 6.55 | 6.64 | 6.34 | 6.42 | 6.42 | -2.43% | 219,676 |
| Feb 26, 2026 | 6.80 | 6.80 | 6.58 | 6.58 | 6.58 | -3.24% | 167,959 |
| Feb 25, 2026 | 6.92 | 6.92 | 6.79 | 6.80 | 6.80 | -0.73% | 96,975 |
| Feb 24, 2026 | 6.79 | 6.92 | 6.74 | 6.85 | 6.85 | 1.18% | 131,241 |
| Feb 23, 2026 | 6.66 | 6.79 | 6.54 | 6.77 | 6.77 | 1.96% | 254,909 |
| Feb 20, 2026 | 6.45 | 6.68 | 6.45 | 6.64 | 6.64 | 2.95% | 327,476 |
| Feb 19, 2026 | 6.20 | 6.52 | 6.20 | 6.45 | 6.45 | 10.63% | 763,461 |
| Feb 18, 2026 | 5.70 | 5.84 | 5.69 | 5.83 | 5.83 | 3.37% | 235,469 |
| Feb 17, 2026 | 5.70 | 5.72 | 5.60 | 5.64 | 5.64 | -1.05% | 63,600 |
| Feb 16, 2026 | 5.72 | 5.74 | 5.66 | 5.70 | 5.70 | -0.18% | 59,493 |
| Feb 13, 2026 | 5.74 | 5.74 | 5.66 | 5.71 | 5.71 | 1.06% | 98,666 |
| Feb 12, 2026 | 5.67 | 5.74 | 5.65 | 5.65 | 5.65 | - | 178,530 |
| Feb 11, 2026 | 5.66 | 5.68 | 5.59 | 5.65 | 5.65 | 0.18% | 117,186 |
| Feb 10, 2026 | 5.58 | 5.68 | 5.55 | 5.64 | 5.64 | 1.26% | 170,087 |
| Feb 9, 2026 | 5.52 | 5.57 | 5.51 | 5.57 | 5.57 | 0.54% | 53,747 |
| Feb 6, 2026 | 5.56 | 5.58 | 5.46 | 5.54 | 5.54 | -0.36% | 113,625 |
| Feb 5, 2026 | 5.60 | 5.63 | 5.56 | 5.56 | 5.56 | -0.71% | 104,381 |
| Feb 4, 2026 | 5.50 | 5.67 | 5.45 | 5.60 | 5.60 | 1.82% | 167,170 |
| Feb 3, 2026 | 5.56 | 5.57 | 5.44 | 5.50 | 5.50 | -0.36% | 82,603 |
| Feb 2, 2026 | 5.50 | 5.54 | 5.46 | 5.52 | 5.52 | -0.54% | 101,828 |
| Jan 30, 2026 | 5.51 | 5.55 | 5.48 | 5.55 | 5.55 | 0.73% | 61,877 |
| Jan 29, 2026 | 5.59 | 5.59 | 5.50 | 5.51 | 5.51 | -1.08% | 96,939 |
| Jan 28, 2026 | 5.49 | 5.57 | 5.42 | 5.57 | 5.57 | 2.20% | 152,375 |
| Jan 27, 2026 | 5.46 | 5.51 | 5.38 | 5.45 | 5.45 | -0.18% | 124,255 |
| Jan 26, 2026 | 5.28 | 5.48 | 5.27 | 5.46 | 5.46 | 3.02% | 234,298 |
| Jan 23, 2026 | 5.12 | 5.30 | 5.12 | 5.30 | 5.30 | 3.52% | 294,400 |
| Jan 22, 2026 | 5.07 | 5.20 | 5.06 | 5.12 | 5.12 | 3.64% | 201,786 |
| Jan 21, 2026 | 4.94 | 4.99 | 4.89 | 4.94 | 4.94 | 0.10% | 85,543 |
| Jan 20, 2026 | 5.15 | 5.15 | 4.92 | 4.94 | 4.94 | -3.80% | 126,906 |
| Jan 19, 2026 | 5.04 | 5.17 | 4.80 | 5.13 | 5.13 | 0.79% | 150,413 |
| Jan 16, 2026 | 5.08 | 5.10 | 5.02 | 5.09 | 5.09 | 0.20% | 93,854 |
| Jan 15, 2026 | 4.94 | 5.08 | 4.93 | 5.08 | 5.08 | 2.94% | 260,094 |
| Jan 14, 2026 | 4.95 | 4.97 | 4.88 | 4.94 | 4.94 | 0.30% | 114,870 |
| Jan 13, 2026 | 4.82 | 4.95 | 4.79 | 4.92 | 4.92 | 2.07% | 174,988 |
| Jan 12, 2026 | 4.64 | 4.85 | 4.64 | 4.82 | 4.82 | 3.21% | 243,597 |
| Jan 9, 2026 | 4.64 | 4.72 | 4.64 | 4.67 | 4.67 | -0.21% | 126,183 |
| Jan 8, 2026 | 4.69 | 4.69 | 4.64 | 4.68 | 4.68 | 0.65% | 84,826 |
| Jan 7, 2026 | 4.62 | 4.69 | 4.62 | 4.65 | 4.65 | - | 101,199 |
| Jan 6, 2026 | 4.60 | 4.65 | 4.53 | 4.65 | 4.65 | 1.31% | 68,805 |
| Jan 5, 2026 | 4.52 | 4.65 | 4.49 | 4.59 | 4.59 | 2.34% | 212,207 |
| Jan 2, 2026 | 4.46 | 4.54 | 4.46 | 4.49 | 4.49 | 1.24% | 189,560 |
| Dec 31, 2025 | 4.42 | 4.46 | 4.41 | 4.43 | 4.43 | 0.23% | 41,723 |
| Dec 30, 2025 | 4.36 | 4.42 | 4.36 | 4.42 | 4.42 | 1.14% | 52,765 |
| Dec 29, 2025 | 4.37 | 4.41 | 4.34 | 4.37 | 4.37 | - | 88,367 |
| Dec 24, 2025 | 4.30 | 4.37 | 4.29 | 4.37 | 4.37 | 1.86% | 17,603 |
| Dec 23, 2025 | 4.32 | 4.35 | 4.27 | 4.29 | 4.29 | -1.04% | 72,418 |
| Dec 22, 2025 | 4.29 | 4.37 | 4.29 | 4.34 | 4.34 | 1.05% | 54,970 |
| Dec 19, 2025 | 4.27 | 4.32 | 4.27 | 4.29 | 4.29 | -0.58% | 40,288 |
| Dec 18, 2025 | 4.29 | 4.32 | 4.26 | 4.32 | 4.32 | 0.47% | 57,227 |
| Dec 17, 2025 | 4.28 | 4.31 | 4.27 | 4.30 | 4.30 | 0.23% | 10,717 |
| Dec 16, 2025 | 4.29 | 4.31 | 4.27 | 4.29 | 4.29 | - | 29,544 |
| Dec 15, 2025 | 4.33 | 4.35 | 4.28 | 4.29 | 4.29 | -0.92% | 57,312 |
| Dec 12, 2025 | 4.35 | 4.37 | 4.33 | 4.33 | 4.33 | -0.57% | 52,036 |
| Dec 11, 2025 | 4.31 | 4.35 | 4.30 | 4.35 | 4.35 | 1.05% | 30,337 |
| Dec 10, 2025 | 4.31 | 4.33 | 4.29 | 4.31 | 4.31 | -0.69% | 21,026 |
| Dec 9, 2025 | 4.38 | 4.38 | 4.30 | 4.34 | 4.34 | -0.23% | 29,517 |
| Dec 8, 2025 | 4.43 | 4.43 | 4.33 | 4.35 | 4.35 | -0.57% | 43,796 |
| 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 |