FirstFarms A/S (CPH:FFARMS)
Denmark
· Delayed Price · Currency is DKK 74.60
0.00 (0.00%)
Dec 5, 2025, 11:11 AM CET
FirstFarms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - | 82 |
| Dec 4, 2025 | 73.20 | 74.60 | 73.20 | 74.60 | 74.60 | 2.19% | 3,855 |
| Dec 3, 2025 | 74.40 | 74.40 | 73.00 | 73.00 | 73.00 | -2.14% | 2,100 |
| Dec 2, 2025 | 75.80 | 75.80 | 73.60 | 74.60 | 74.60 | 1.08% | 184 |
| Dec 1, 2025 | 74.00 | 74.00 | 73.80 | 73.80 | 73.80 | -0.27% | 289 |
| Nov 28, 2025 | 72.80 | 75.40 | 71.60 | 74.00 | 74.00 | 2.49% | 15,102 |
| Nov 27, 2025 | 72.20 | 72.20 | 71.60 | 72.20 | 72.20 | -0.82% | 3,608 |
| Nov 26, 2025 | 75.00 | 75.00 | 71.40 | 72.80 | 72.80 | -2.67% | 7,910 |
| Nov 25, 2025 | 74.20 | 74.80 | 73.80 | 74.80 | 74.80 | 4.76% | 3,891 |
| Nov 24, 2025 | 74.00 | 74.00 | 70.60 | 71.40 | 71.40 | -3.51% | 4,105 |
| Nov 21, 2025 | 75.20 | 75.80 | 74.00 | 74.00 | 74.00 | -1.60% | 3,144 |
| Nov 20, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - | 1,255 |
| Nov 19, 2025 | 76.00 | 76.00 | 75.20 | 75.20 | 75.20 | 0.27% | 259 |
| Nov 18, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | 100 |
| Nov 17, 2025 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | -0.26% | 367 |
| Nov 14, 2025 | 75.80 | 76.20 | 73.80 | 76.20 | 76.20 | -0.52% | 3,919 |
| Nov 13, 2025 | 75.20 | 76.60 | 75.00 | 76.60 | 76.60 | 0.79% | 1,698 |
| Nov 12, 2025 | 76.00 | 76.60 | 76.00 | 76.00 | 76.00 | -0.78% | 239 |
| Nov 11, 2025 | 76.00 | 76.60 | 76.00 | 76.60 | 76.60 | 0.79% | 137 |
| Nov 10, 2025 | 76.60 | 76.80 | 76.00 | 76.00 | 76.00 | - | 421 |
| Nov 7, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.30% | 543 |
| Nov 6, 2025 | 77.20 | 77.40 | 76.40 | 77.00 | 77.00 | -1.28% | 3,542 |
| Nov 5, 2025 | 77.60 | 78.00 | 77.60 | 78.00 | 78.00 | 0.78% | 1,393 |
| Nov 4, 2025 | 77.40 | 78.00 | 77.20 | 77.40 | 77.40 | 0.26% | 2,078 |
| Nov 3, 2025 | 78.40 | 78.40 | 77.20 | 77.20 | 77.20 | -0.26% | 1,689 |
| Oct 31, 2025 | 77.60 | 77.60 | 77.40 | 77.40 | 77.40 | -1.02% | 837 |
| Oct 30, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.77% | 1,219 |
| Oct 29, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.26% | 97 |
| Oct 28, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -1.28% | 452 |
| Oct 27, 2025 | 78.40 | 78.40 | 77.00 | 78.40 | 78.40 | -0.25% | 3,906 |
| Oct 24, 2025 | 78.20 | 78.60 | 78.20 | 78.60 | 78.60 | -0.51% | 211 |
| Oct 23, 2025 | 77.60 | 79.00 | 77.60 | 79.00 | 79.00 | 1.28% | 3,350 |
| Oct 22, 2025 | 78.60 | 78.60 | 78.00 | 78.00 | 78.00 | - | 146 |
| Oct 21, 2025 | 78.60 | 78.60 | 78.00 | 78.00 | 78.00 | -0.26% | 1,354 |
| Oct 20, 2025 | 78.00 | 78.40 | 78.00 | 78.20 | 78.20 | 0.26% | 593 |
| Oct 17, 2025 | 78.40 | 78.40 | 78.00 | 78.00 | 78.00 | -0.51% | 2,225 |
| Oct 15, 2025 | 78.20 | 79.00 | 78.00 | 78.40 | 78.40 | -0.76% | 5,200 |
| Oct 14, 2025 | 79.40 | 79.40 | 79.00 | 79.00 | 79.00 | 0.51% | 127 |
| Oct 13, 2025 | 79.40 | 79.40 | 78.60 | 78.60 | 78.60 | -0.51% | 23 |
| Oct 10, 2025 | 79.60 | 79.60 | 79.00 | 79.00 | 79.00 | 2.07% | 1,120 |
| Oct 9, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.77% | 229 |
| Oct 8, 2025 | 78.00 | 78.00 | 77.20 | 78.00 | 78.00 | -0.26% | 4,065 |
| Oct 7, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - | 64 |
| Oct 6, 2025 | 78.00 | 79.40 | 78.00 | 78.20 | 78.20 | 0.77% | 3,087 |
| Oct 3, 2025 | 79.20 | 79.80 | 77.60 | 77.60 | 77.60 | -3.00% | 2,842 |
| Oct 2, 2025 | 78.20 | 80.00 | 78.20 | 80.00 | 80.00 | 1.52% | 4,016 |
| Oct 1, 2025 | 79.00 | 79.60 | 77.80 | 78.80 | 78.80 | 0.25% | 4,009 |
| Sep 30, 2025 | 79.60 | 79.60 | 78.60 | 78.60 | 78.60 | -1.50% | 1,447 |
| Sep 29, 2025 | 80.20 | 80.20 | 78.20 | 79.80 | 79.80 | -0.50% | 1,098 |
| Sep 26, 2025 | 80.00 | 80.80 | 79.40 | 80.20 | 80.20 | 0.25% | 3,592 |
| Sep 25, 2025 | 80.20 | 80.40 | 80.00 | 80.00 | 80.00 | -0.50% | 2,351 |
| Sep 24, 2025 | 79.40 | 80.40 | 79.20 | 80.40 | 80.40 | 1.26% | 2,109 |
| Sep 23, 2025 | 79.00 | 80.20 | 79.00 | 79.40 | 79.40 | 0.51% | 5,125 |
| Sep 22, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 792 |
| Sep 19, 2025 | 79.00 | 79.40 | 78.40 | 79.00 | 79.00 | - | 2,314 |
| Sep 18, 2025 | 78.40 | 79.20 | 78.40 | 79.00 | 79.00 | - | 8,490 |
| Sep 17, 2025 | 78.20 | 79.00 | 78.00 | 79.00 | 79.00 | 1.02% | 4,239 |
| Sep 16, 2025 | 79.00 | 79.00 | 78.00 | 78.20 | 78.20 | -0.51% | 442 |
| Sep 15, 2025 | 74.40 | 78.60 | 74.40 | 78.60 | 78.60 | 3.15% | 13,614 |
| Sep 12, 2025 | 76.60 | 76.60 | 75.40 | 76.20 | 76.20 | -0.52% | 2,206 |
| Sep 11, 2025 | 76.00 | 76.60 | 76.00 | 76.60 | 76.60 | - | 189 |
| Sep 10, 2025 | 76.60 | 76.80 | 76.60 | 76.60 | 76.60 | 0.52% | 1,260 |
| Sep 9, 2025 | 75.80 | 76.20 | 75.60 | 76.20 | 76.20 | 0.53% | 1,050 |
| Sep 8, 2025 | 75.60 | 75.80 | 75.60 | 75.80 | 75.80 | -0.26% | 346 |
| Sep 5, 2025 | 76.80 | 76.80 | 76.00 | 76.00 | 76.00 | -1.04% | 1,238 |
| Sep 4, 2025 | 75.60 | 77.00 | 75.40 | 76.80 | 76.80 | 2.13% | 7,061 |
| Sep 3, 2025 | 75.80 | 75.80 | 75.20 | 75.20 | 75.20 | -1.05% | 3,250 |
| Sep 2, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 1.06% | 7,383 |
| Sep 1, 2025 | 75.40 | 76.40 | 75.00 | 75.20 | 75.20 | -0.27% | 2,530 |
| Aug 29, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.53% | 125 |
| Aug 28, 2025 | 75.40 | 75.60 | 75.00 | 75.00 | 75.00 | - | 1,307 |
| Aug 27, 2025 | 75.20 | 75.40 | 75.00 | 75.00 | 75.00 | 0.27% | 1,621 |
| Aug 26, 2025 | 74.40 | 74.80 | 74.20 | 74.80 | 74.80 | 0.54% | 1,694 |
| Aug 25, 2025 | 74.20 | 74.40 | 74.20 | 74.40 | 74.40 | 0.27% | 129 |
| Aug 22, 2025 | 74.20 | 75.40 | 74.20 | 74.20 | 74.20 | -1.07% | 1,338 |
| Aug 21, 2025 | 74.20 | 75.00 | 74.20 | 75.00 | 75.00 | 0.27% | 237 |
| Aug 20, 2025 | 74.20 | 74.80 | 74.00 | 74.80 | 74.80 | -0.80% | 733 |
| Aug 19, 2025 | 74.80 | 75.40 | 74.80 | 75.40 | 75.40 | 1.62% | 396 |
| Aug 18, 2025 | 74.20 | 74.20 | 74.00 | 74.20 | 74.20 | 0.27% | 1,701 |
| Aug 15, 2025 | 74.40 | 74.40 | 73.00 | 74.00 | 74.00 | -0.80% | 6,422 |
| Aug 14, 2025 | 74.20 | 75.20 | 74.20 | 74.60 | 74.60 | 0.54% | 2,002 |
| Aug 13, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - | 15 |
| Aug 12, 2025 | 75.00 | 75.00 | 74.20 | 74.20 | 74.20 | -0.80% | 884 |
| Aug 11, 2025 | 75.00 | 75.00 | 74.80 | 74.80 | 74.80 | -0.27% | 2,412 |
| Aug 8, 2025 | 74.60 | 75.00 | 74.20 | 75.00 | 75.00 | 1.08% | 2,816 |
| Aug 7, 2025 | 72.60 | 77.40 | 72.60 | 74.20 | 74.20 | 2.49% | 3,225 |
| Aug 6, 2025 | 74.80 | 75.20 | 72.40 | 72.40 | 72.40 | -3.21% | 5,224 |
| Aug 5, 2025 | 75.00 | 75.40 | 74.60 | 74.80 | 74.80 | -0.53% | 5,353 |
| Aug 4, 2025 | 75.00 | 76.80 | 74.20 | 75.20 | 75.20 | 1.62% | 4,991 |
| Aug 1, 2025 | 74.80 | 74.80 | 74.00 | 74.00 | 74.00 | -1.33% | 2,444 |
| Jul 31, 2025 | 75.40 | 75.40 | 74.40 | 75.00 | 75.00 | -0.27% | 4,798 |
| Jul 30, 2025 | 75.40 | 75.40 | 75.20 | 75.20 | 75.20 | - | 1,381 |
| Jul 29, 2025 | 75.60 | 75.60 | 74.80 | 75.20 | 75.20 | -0.27% | 2,520 |
| Jul 28, 2025 | 76.40 | 76.40 | 75.40 | 75.40 | 75.40 | -0.79% | 317 |
| Jul 25, 2025 | 76.40 | 76.60 | 76.00 | 76.00 | 76.00 | 0.80% | 1,444 |
| Jul 24, 2025 | 76.00 | 76.80 | 75.40 | 75.40 | 75.40 | -2.08% | 3,611 |
| Jul 23, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 1.32% | 3,704 |
| Jul 22, 2025 | 77.20 | 77.20 | 76.00 | 76.00 | 76.00 | -1.55% | 68 |
| Jul 21, 2025 | 75.40 | 77.20 | 75.40 | 77.20 | 77.20 | 2.66% | 76 |
| Jul 18, 2025 | 76.20 | 76.20 | 75.20 | 75.20 | 75.20 | - | 448 |