ForFarmers N.V. (AMS:FFARM)
Netherlands
· Delayed Price · Currency is EUR 6.06
+0.13 (2.19%)
Apr 28, 2026, 5:37 PM CET
ForFarmers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.93 | 5.99 | 5.88 | 5.93 | - | - | 21,575 |
| Apr 27, 2026 | 5.98 | 5.98 | 5.86 | 5.93 | 5.93 | -0.50% | 46,984 |
| Apr 24, 2026 | 5.97 | 6.01 | 5.84 | 5.96 | 5.96 | -0.67% | 92,655 |
| Apr 23, 2026 | 6.05 | 6.14 | 5.99 | 6.00 | 6.00 | -0.50% | 95,450 |
| Apr 22, 2026 | 6.01 | 6.03 | 5.94 | 6.03 | 6.03 | 0.50% | 85,142 |
| Apr 21, 2026 | 6.13 | 6.24 | 5.98 | 6.00 | 6.00 | -1.96% | 109,307 |
| Apr 20, 2026 | 6.07 | 6.23 | 5.94 | 6.12 | 6.12 | -3.92% | 217,267 |
| Apr 17, 2026 | 6.39 | 6.39 | 6.31 | 6.37 | 6.07 | 0.31% | 273,435 |
| Apr 16, 2026 | 6.24 | 6.38 | 6.22 | 6.35 | 6.05 | 1.76% | 198,694 |
| Apr 15, 2026 | 6.30 | 6.37 | 6.23 | 6.24 | 5.95 | -1.27% | 151,860 |
| Apr 14, 2026 | 6.40 | 6.41 | 6.25 | 6.32 | 6.02 | -0.78% | 169,736 |
| Apr 13, 2026 | 6.40 | 6.40 | 6.28 | 6.37 | 6.07 | -0.62% | 156,815 |
| Apr 10, 2026 | 6.38 | 6.45 | 6.36 | 6.41 | 6.11 | 0.47% | 107,137 |
| Apr 9, 2026 | 6.43 | 6.43 | 6.36 | 6.38 | 6.08 | -0.78% | 97,072 |
| Apr 8, 2026 | 6.50 | 6.53 | 6.42 | 6.43 | 6.13 | 1.26% | 115,799 |
| Apr 7, 2026 | 6.34 | 6.44 | 6.30 | 6.35 | 6.05 | - | 89,381 |
| Apr 2, 2026 | 6.25 | 6.37 | 6.21 | 6.35 | 6.05 | 0.47% | 47,007 |
| Apr 1, 2026 | 6.44 | 6.44 | 6.28 | 6.32 | 6.02 | 0.80% | 78,066 |
| Mar 31, 2026 | 6.28 | 6.37 | 6.23 | 6.27 | 5.97 | -0.48% | 127,639 |
| Mar 30, 2026 | 6.30 | 6.32 | 6.20 | 6.30 | 6.00 | -0.79% | 93,643 |
| Mar 27, 2026 | 6.47 | 6.47 | 6.26 | 6.35 | 6.05 | -1.55% | 80,714 |
| Mar 26, 2026 | 6.42 | 6.51 | 6.41 | 6.45 | 6.15 | - | 67,970 |
| Mar 25, 2026 | 6.56 | 6.58 | 6.42 | 6.45 | 6.15 | -0.31% | 107,788 |
| Mar 24, 2026 | 6.50 | 6.50 | 6.33 | 6.47 | 6.17 | -0.46% | 141,603 |
| Mar 23, 2026 | 6.35 | 6.57 | 6.15 | 6.50 | 6.19 | -0.76% | 410,110 |
| Mar 20, 2026 | 6.57 | 6.68 | 6.53 | 6.55 | 6.24 | -0.30% | 139,411 |
| Mar 19, 2026 | 6.69 | 6.69 | 6.49 | 6.57 | 6.26 | -1.05% | 104,260 |
| Mar 18, 2026 | 6.73 | 6.73 | 6.58 | 6.64 | 6.33 | 0.15% | 94,667 |
| Mar 17, 2026 | 6.64 | 6.74 | 6.57 | 6.63 | 6.32 | -0.15% | 93,008 |
| Mar 16, 2026 | 6.79 | 6.82 | 6.64 | 6.64 | 6.33 | -2.21% | 79,357 |
| Mar 13, 2026 | 6.82 | 6.82 | 6.72 | 6.79 | 6.47 | -0.88% | 83,721 |
| Mar 12, 2026 | 6.76 | 6.86 | 6.72 | 6.85 | 6.53 | 1.03% | 226,132 |
| Mar 11, 2026 | 6.76 | 6.86 | 6.70 | 6.78 | 6.46 | -0.29% | 156,887 |
| Mar 10, 2026 | 6.56 | 6.80 | 6.50 | 6.80 | 6.48 | 6.08% | 221,907 |
| Mar 9, 2026 | 6.30 | 6.46 | 6.25 | 6.41 | 6.11 | -1.23% | 162,606 |
| Mar 6, 2026 | 6.55 | 6.55 | 6.42 | 6.49 | 6.18 | -0.46% | 64,275 |
| Mar 5, 2026 | 6.68 | 6.68 | 6.52 | 6.52 | 6.21 | -2.40% | 77,523 |
| Mar 4, 2026 | 6.44 | 6.69 | 6.44 | 6.68 | 6.37 | 4.21% | 153,543 |
| Mar 3, 2026 | 6.50 | 6.50 | 6.28 | 6.41 | 6.11 | -1.54% | 126,498 |
| Mar 2, 2026 | 6.30 | 6.52 | 6.17 | 6.51 | 6.20 | 1.40% | 300,691 |
| Feb 27, 2026 | 6.55 | 6.64 | 6.34 | 6.42 | 6.12 | -2.43% | 219,676 |
| Feb 26, 2026 | 6.80 | 6.80 | 6.58 | 6.58 | 6.27 | -3.24% | 167,959 |
| Feb 25, 2026 | 6.92 | 6.92 | 6.79 | 6.80 | 6.48 | -0.73% | 96,975 |
| Feb 24, 2026 | 6.79 | 6.92 | 6.74 | 6.85 | 6.53 | 1.18% | 131,241 |
| Feb 23, 2026 | 6.66 | 6.79 | 6.54 | 6.77 | 6.45 | 1.96% | 254,909 |
| Feb 20, 2026 | 6.45 | 6.68 | 6.45 | 6.64 | 6.33 | 2.95% | 327,476 |
| Feb 19, 2026 | 6.20 | 6.52 | 6.20 | 6.45 | 6.15 | 10.63% | 763,461 |
| Feb 18, 2026 | 5.70 | 5.84 | 5.69 | 5.83 | 5.56 | 3.37% | 235,469 |
| Feb 17, 2026 | 5.70 | 5.72 | 5.60 | 5.64 | 5.37 | -1.05% | 63,600 |
| Feb 16, 2026 | 5.72 | 5.74 | 5.66 | 5.70 | 5.43 | -0.18% | 59,493 |
| Feb 13, 2026 | 5.74 | 5.74 | 5.66 | 5.71 | 5.44 | 1.06% | 98,666 |
| Feb 12, 2026 | 5.67 | 5.74 | 5.65 | 5.65 | 5.38 | - | 178,530 |
| Feb 11, 2026 | 5.66 | 5.68 | 5.59 | 5.65 | 5.38 | 0.18% | 117,186 |
| Feb 10, 2026 | 5.58 | 5.68 | 5.55 | 5.64 | 5.37 | 1.26% | 170,087 |
| Feb 9, 2026 | 5.52 | 5.57 | 5.51 | 5.57 | 5.31 | 0.54% | 53,747 |
| Feb 6, 2026 | 5.56 | 5.58 | 5.46 | 5.54 | 5.28 | -0.36% | 113,625 |
| Feb 5, 2026 | 5.60 | 5.63 | 5.56 | 5.56 | 5.30 | -0.71% | 104,381 |
| Feb 4, 2026 | 5.50 | 5.67 | 5.45 | 5.60 | 5.34 | 1.82% | 167,170 |
| Feb 3, 2026 | 5.56 | 5.57 | 5.44 | 5.50 | 5.24 | -0.36% | 82,603 |
| Feb 2, 2026 | 5.50 | 5.54 | 5.46 | 5.52 | 5.26 | -0.54% | 101,828 |
| Jan 30, 2026 | 5.51 | 5.55 | 5.48 | 5.55 | 5.29 | 0.73% | 61,877 |
| Jan 29, 2026 | 5.59 | 5.59 | 5.50 | 5.51 | 5.25 | -1.08% | 96,939 |
| Jan 28, 2026 | 5.49 | 5.57 | 5.42 | 5.57 | 5.31 | 2.20% | 152,375 |
| Jan 27, 2026 | 5.46 | 5.51 | 5.38 | 5.45 | 5.19 | -0.18% | 124,255 |
| Jan 26, 2026 | 5.28 | 5.48 | 5.27 | 5.46 | 5.20 | 3.02% | 234,298 |
| Jan 23, 2026 | 5.12 | 5.30 | 5.12 | 5.30 | 5.05 | 3.52% | 294,400 |
| Jan 22, 2026 | 5.07 | 5.20 | 5.06 | 5.12 | 4.88 | 3.64% | 201,786 |
| Jan 21, 2026 | 4.94 | 4.99 | 4.89 | 4.94 | 4.71 | 0.10% | 85,543 |
| Jan 20, 2026 | 5.15 | 5.15 | 4.92 | 4.94 | 4.70 | -3.80% | 126,906 |
| Jan 19, 2026 | 5.04 | 5.17 | 4.80 | 5.13 | 4.89 | 0.79% | 150,413 |
| Jan 16, 2026 | 5.08 | 5.10 | 5.02 | 5.09 | 4.85 | 0.20% | 93,854 |
| Jan 15, 2026 | 4.94 | 5.08 | 4.93 | 5.08 | 4.84 | 2.94% | 260,094 |
| Jan 14, 2026 | 4.95 | 4.97 | 4.88 | 4.94 | 4.70 | 0.30% | 114,870 |
| Jan 13, 2026 | 4.82 | 4.95 | 4.79 | 4.92 | 4.69 | 2.07% | 174,988 |
| Jan 12, 2026 | 4.64 | 4.85 | 4.64 | 4.82 | 4.59 | 3.21% | 243,597 |
| Jan 9, 2026 | 4.64 | 4.72 | 4.64 | 4.67 | 4.45 | -0.21% | 126,183 |
| Jan 8, 2026 | 4.69 | 4.69 | 4.64 | 4.68 | 4.46 | 0.65% | 84,826 |
| Jan 7, 2026 | 4.62 | 4.69 | 4.62 | 4.65 | 4.43 | - | 101,199 |
| Jan 6, 2026 | 4.60 | 4.65 | 4.53 | 4.65 | 4.43 | 1.31% | 68,805 |
| Jan 5, 2026 | 4.52 | 4.65 | 4.49 | 4.59 | 4.37 | 2.34% | 212,207 |
| Jan 2, 2026 | 4.46 | 4.54 | 4.46 | 4.49 | 4.27 | 1.24% | 189,560 |
| Dec 31, 2025 | 4.42 | 4.46 | 4.41 | 4.43 | 4.22 | 0.23% | 41,723 |
| Dec 30, 2025 | 4.36 | 4.42 | 4.36 | 4.42 | 4.21 | 1.14% | 52,765 |
| Dec 29, 2025 | 4.37 | 4.41 | 4.34 | 4.37 | 4.16 | - | 88,367 |
| Dec 24, 2025 | 4.30 | 4.37 | 4.29 | 4.37 | 4.16 | 1.86% | 17,603 |
| Dec 23, 2025 | 4.32 | 4.35 | 4.27 | 4.29 | 4.09 | -1.04% | 72,418 |
| Dec 22, 2025 | 4.29 | 4.37 | 4.29 | 4.34 | 4.13 | 1.05% | 54,970 |
| Dec 19, 2025 | 4.27 | 4.32 | 4.27 | 4.29 | 4.09 | -0.58% | 40,288 |
| Dec 18, 2025 | 4.29 | 4.32 | 4.26 | 4.32 | 4.11 | 0.47% | 57,227 |
| Dec 17, 2025 | 4.28 | 4.31 | 4.27 | 4.30 | 4.09 | 0.23% | 10,717 |
| Dec 16, 2025 | 4.29 | 4.31 | 4.27 | 4.29 | 4.08 | - | 29,544 |
| Dec 15, 2025 | 4.33 | 4.35 | 4.28 | 4.29 | 4.08 | -0.92% | 57,312 |
| Dec 12, 2025 | 4.35 | 4.37 | 4.33 | 4.33 | 4.12 | -0.57% | 52,036 |
| Dec 11, 2025 | 4.31 | 4.35 | 4.30 | 4.35 | 4.15 | 1.05% | 30,337 |
| Dec 10, 2025 | 4.31 | 4.33 | 4.29 | 4.31 | 4.10 | -0.69% | 21,026 |
| Dec 9, 2025 | 4.38 | 4.38 | 4.30 | 4.34 | 4.13 | -0.23% | 29,517 |
| Dec 8, 2025 | 4.43 | 4.43 | 4.33 | 4.35 | 4.14 | -0.57% | 43,796 |
| Dec 5, 2025 | 4.40 | 4.43 | 4.37 | 4.37 | 4.16 | -1.13% | 50,205 |
| Dec 4, 2025 | 4.36 | 4.44 | 4.36 | 4.42 | 4.21 | 0.80% | 31,192 |
| Dec 3, 2025 | 4.36 | 4.45 | 4.36 | 4.39 | 4.18 | 0.92% | 53,252 |