FirstFarms A/S (CPH:FFARMS)
Denmark
· Delayed Price · Currency is DKK 71.40
-0.40 (-0.56%)
Apr 28, 2026, 3:34 PM CET
FirstFarms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.20 | 71.40 | 71.20 | 71.40 | - | -0.56% | 56 |
| Apr 27, 2026 | 72.00 | 72.20 | 71.80 | 71.80 | 71.80 | -0.28% | 3,665 |
| Apr 24, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.28% | 9,673 |
| Apr 23, 2026 | 71.00 | 72.00 | 71.00 | 71.80 | 71.80 | 1.13% | 1,776 |
| Apr 21, 2026 | 71.20 | 71.20 | 71.00 | 71.00 | 71.00 | - | 1,650 |
| Apr 20, 2026 | 71.20 | 71.20 | 71.00 | 71.00 | 71.00 | - | 2,056 |
| Apr 17, 2026 | 71.60 | 71.60 | 71.00 | 71.00 | 71.00 | -0.56% | 4,267 |
| Apr 16, 2026 | 72.40 | 72.40 | 71.40 | 71.40 | 71.40 | -0.28% | 1,884 |
| Apr 15, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.56% | 1,968 |
| Apr 14, 2026 | 71.60 | 72.00 | 71.60 | 72.00 | 72.00 | - | 6,817 |
| Apr 13, 2026 | 71.40 | 72.00 | 71.40 | 72.00 | 72.00 | - | 1,220 |
| Apr 10, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | 612 |
| Apr 9, 2026 | 71.60 | 72.40 | 71.00 | 71.00 | 71.00 | - | 4,019 |
| Apr 8, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | 1,093 |
| Apr 7, 2026 | 70.80 | 72.40 | 70.80 | 72.00 | 72.00 | 1.69% | 8,611 |
| Apr 1, 2026 | 69.80 | 70.80 | 69.80 | 70.80 | 70.80 | 2.02% | 1,491 |
| Mar 31, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - | 1,000 |
| Mar 30, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.87% | 49 |
| Mar 27, 2026 | 69.00 | 69.40 | 68.80 | 68.80 | 68.80 | -0.86% | 1,224 |
| Mar 26, 2026 | 68.60 | 69.40 | 68.40 | 69.40 | 69.40 | 0.29% | 678 |
| Mar 25, 2026 | 69.00 | 69.20 | 69.00 | 69.20 | 69.20 | 0.29% | 296 |
| Mar 24, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 141 |
| Mar 23, 2026 | 68.20 | 69.00 | 68.20 | 69.00 | 69.00 | -0.29% | 2,088 |
| Mar 20, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.29% | 100 |
| Mar 19, 2026 | 71.40 | 71.40 | 69.40 | 69.40 | 69.40 | -0.57% | 250 |
| Mar 18, 2026 | 69.40 | 69.80 | 69.40 | 69.80 | 69.80 | -0.29% | 1,369 |
| Mar 17, 2026 | 70.20 | 70.20 | 70.00 | 70.00 | 70.00 | -2.78% | 4,257 |
| Mar 16, 2026 | 72.00 | 72.00 | 71.40 | 72.00 | 72.00 | - | 4,194 |
| Mar 13, 2026 | 71.80 | 73.00 | 70.80 | 72.00 | 72.00 | 0.56% | 7,705 |
| Mar 12, 2026 | 71.60 | 72.00 | 71.60 | 71.60 | 71.60 | -0.56% | 2,302 |
| Mar 11, 2026 | 72.00 | 72.80 | 71.80 | 72.00 | 72.00 | - | 6,399 |
| Mar 10, 2026 | 72.00 | 72.00 | 71.80 | 72.00 | 72.00 | - | 4,869 |
| Mar 9, 2026 | 71.80 | 72.00 | 71.00 | 72.00 | 72.00 | 0.28% | 3,338 |
| Mar 6, 2026 | 71.20 | 72.00 | 71.20 | 71.80 | 71.80 | 1.13% | 2,995 |
| Mar 5, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 1,492 |
| Mar 4, 2026 | 67.40 | 71.20 | 67.40 | 71.00 | 71.00 | 2.90% | 4,724 |
| Mar 3, 2026 | 70.20 | 70.20 | 69.00 | 69.00 | 69.00 | -1.71% | 6,832 |
| Mar 2, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | 172 |
| Feb 27, 2026 | 70.40 | 70.40 | 70.20 | 70.20 | 70.20 | - | 1,169 |
| Feb 26, 2026 | 70.20 | 70.20 | 70.00 | 70.20 | 70.20 | - | 758 |
| Feb 25, 2026 | 71.00 | 71.00 | 69.20 | 70.20 | 70.20 | -1.68% | 3,153 |
| Feb 23, 2026 | 71.40 | 72.80 | 71.40 | 71.40 | 71.40 | - | 4,369 |
| Feb 20, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - | 458 |
| Feb 19, 2026 | 71.60 | 72.00 | 71.40 | 71.40 | 71.40 | -0.56% | 3,632 |
| Feb 18, 2026 | 72.60 | 72.60 | 71.40 | 71.80 | 71.80 | -0.28% | 4,087 |
| Feb 17, 2026 | 72.60 | 72.60 | 72.00 | 72.00 | 72.00 | -1.37% | 3,164 |
| Feb 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 5 |
| Feb 13, 2026 | 73.20 | 73.20 | 73.00 | 73.00 | 73.00 | 0.55% | 1,010 |
| Feb 12, 2026 | 72.80 | 72.80 | 72.60 | 72.60 | 72.60 | -0.27% | 77 |
| Feb 11, 2026 | 72.00 | 72.80 | 72.00 | 72.80 | 72.80 | - | 368 |
| Feb 10, 2026 | 72.60 | 72.80 | 72.60 | 72.80 | 72.80 | 0.55% | 1,190 |
| Feb 9, 2026 | 72.20 | 72.40 | 72.20 | 72.40 | 72.40 | 0.28% | 326 |
| Feb 6, 2026 | 73.40 | 73.40 | 72.20 | 72.20 | 72.20 | - | 388 |
| Feb 5, 2026 | 71.20 | 72.20 | 71.20 | 72.20 | 72.20 | - | 603 |
| Feb 2, 2026 | 72.80 | 72.80 | 72.20 | 72.20 | 72.20 | -0.28% | 660 |
| Jan 30, 2026 | 72.80 | 72.80 | 72.40 | 72.40 | 72.40 | -0.28% | 2,475 |
| Jan 29, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.55% | 22 |
| Jan 28, 2026 | 73.00 | 73.40 | 72.20 | 72.20 | 72.20 | -1.10% | 1,674 |
| Jan 26, 2026 | 72.40 | 73.60 | 72.40 | 73.00 | 73.00 | -0.54% | 862 |
| Jan 23, 2026 | 72.80 | 73.40 | 72.40 | 73.40 | 73.40 | 0.82% | 1,002 |
| Jan 22, 2026 | 72.80 | 73.00 | 72.80 | 72.80 | 72.80 | -0.27% | 1,100 |
| Jan 21, 2026 | 73.00 | 73.00 | 72.40 | 73.00 | 73.00 | 0.83% | 2,011 |
| Jan 20, 2026 | 73.00 | 74.00 | 72.00 | 72.40 | 72.40 | -0.82% | 12,263 |
| Jan 19, 2026 | 73.00 | 73.20 | 73.00 | 73.00 | 73.00 | - | 3,260 |
| Jan 16, 2026 | 73.00 | 73.20 | 73.00 | 73.00 | 73.00 | -1.08% | 314 |
| Jan 15, 2026 | 71.00 | 73.80 | 70.00 | 73.80 | 73.80 | 3.94% | 13,891 |
| Jan 14, 2026 | 72.60 | 72.60 | 71.00 | 71.00 | 71.00 | -2.20% | 6,096 |
| Jan 13, 2026 | 71.60 | 72.60 | 71.00 | 72.60 | 72.60 | 1.40% | 3,404 |
| Jan 12, 2026 | 72.60 | 73.00 | 71.60 | 71.60 | 71.60 | -1.92% | 5,350 |
| Jan 9, 2026 | 73.00 | 73.60 | 72.80 | 73.00 | 73.00 | -0.27% | 2,099 |
| Jan 8, 2026 | 72.80 | 73.80 | 72.80 | 73.20 | 73.20 | -0.81% | 1,773 |
| Jan 7, 2026 | 73.20 | 73.80 | 73.20 | 73.80 | 73.80 | -1.07% | 1,718 |
| Jan 6, 2026 | 73.00 | 74.60 | 73.00 | 74.60 | 74.60 | 2.47% | 729 |
| Jan 5, 2026 | 74.20 | 74.20 | 72.80 | 72.80 | 72.80 | -1.36% | 4,792 |
| Jan 2, 2026 | 74.20 | 74.20 | 73.80 | 73.80 | 73.80 | -0.54% | 1,634 |
| Dec 30, 2025 | 74.00 | 74.20 | 74.00 | 74.20 | 74.20 | 0.54% | 300 |
| Dec 29, 2025 | 74.00 | 74.00 | 72.80 | 73.80 | 73.80 | -0.27% | 2,690 |
| Dec 23, 2025 | 74.00 | 75.80 | 74.00 | 74.00 | 74.00 | -1.33% | 2,094 |
| Dec 22, 2025 | 74.00 | 77.20 | 72.40 | 75.00 | 75.00 | 1.35% | 2,539 |
| Dec 19, 2025 | 74.20 | 74.20 | 74.00 | 74.00 | 74.00 | -1.33% | 385 |
| Dec 18, 2025 | 74.40 | 75.00 | 74.00 | 75.00 | 75.00 | 0.27% | 4,116 |
| Dec 17, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - | 17 |
| Dec 16, 2025 | 74.00 | 74.80 | 74.00 | 74.80 | 74.80 | - | 273 |
| Dec 15, 2025 | 75.00 | 75.00 | 74.20 | 74.80 | 74.80 | -0.27% | 4,445 |
| Dec 12, 2025 | 75.00 | 76.00 | 74.80 | 75.00 | 75.00 | -1.32% | 3,176 |
| Dec 11, 2025 | 75.00 | 76.00 | 74.00 | 76.00 | 76.00 | 1.33% | 4,451 |
| Dec 10, 2025 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1.35% | 2,671 |
| Dec 9, 2025 | 74.80 | 74.80 | 74.00 | 74.00 | 74.00 | - | 374 |
| Dec 8, 2025 | 74.00 | 74.00 | 71.40 | 74.00 | 74.00 | -0.80% | 910 |
| 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 |