ForFarmers N.V. (FRA:5FF)
Germany
· Delayed Price · Currency is EUR 4.390
+0.010 (0.23%)
Last updated: Dec 4, 2025, 8:00 AM CET
ForFarmers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.41 | 4.41 | 4.35 | 4.35 | 4.35 | -1.03% | - |
| Dec 4, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.23% | - |
| Dec 3, 2025 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | 0.92% | - |
| Dec 2, 2025 | 4.43 | 4.43 | 4.34 | 4.34 | 4.34 | -1.81% | - |
| Dec 1, 2025 | 4.39 | 4.42 | 4.39 | 4.42 | 4.42 | 0.34% | - |
| Nov 28, 2025 | 4.37 | 4.41 | 4.37 | 4.41 | 4.41 | 0.92% | - |
| Nov 27, 2025 | 4.32 | 4.37 | 4.32 | 4.37 | 4.37 | 1.04% | - |
| Nov 26, 2025 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -0.58% | - |
| Nov 25, 2025 | 4.27 | 4.35 | 4.27 | 4.35 | 4.35 | 1.76% | - |
| Nov 24, 2025 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | -0.35% | - |
| Nov 21, 2025 | 4.24 | 4.29 | 4.24 | 4.29 | 4.29 | 0.94% | - |
| Nov 20, 2025 | 4.33 | 4.33 | 4.25 | 4.25 | 4.25 | -1.16% | - |
| Nov 19, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.23% | - |
| Nov 18, 2025 | 4.26 | 4.29 | 4.26 | 4.29 | 4.29 | -0.12% | - |
| Nov 17, 2025 | 4.36 | 4.36 | 4.29 | 4.29 | 4.29 | -1.61% | - |
| Nov 14, 2025 | 4.49 | 4.49 | 4.36 | 4.36 | 4.36 | -2.68% | - |
| Nov 13, 2025 | 4.56 | 4.56 | 4.48 | 4.48 | 4.48 | -1.75% | - |
| Nov 12, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 0.55% | - |
| Nov 11, 2025 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | -1.09% | - |
| Nov 10, 2025 | 4.63 | 4.63 | 4.59 | 4.59 | 4.59 | -0.33% | - |
| Nov 7, 2025 | 4.45 | 4.60 | 4.45 | 4.60 | 4.60 | 2.22% | - |
| Nov 6, 2025 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | 6.89% | - |
| Nov 5, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Nov 4, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.94% | - |
| Nov 3, 2025 | 4.19 | 4.25 | 4.19 | 4.25 | 4.25 | 1.80% | - |
| Oct 31, 2025 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | -0.36% | - |
| Oct 30, 2025 | 4.17 | 4.19 | 4.17 | 4.19 | 4.19 | 0.72% | - |
| Oct 29, 2025 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Oct 28, 2025 | 4.26 | 4.26 | 4.20 | 4.20 | 4.20 | -1.29% | - |
| Oct 27, 2025 | 4.25 | 4.26 | 4.25 | 4.26 | 4.26 | 0.83% | - |
| Oct 24, 2025 | 4.30 | 4.30 | 4.22 | 4.22 | 4.22 | -1.63% | - |
| Oct 23, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.23% | - |
| Oct 22, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.47% | - |
| Oct 21, 2025 | 4.35 | 4.35 | 4.26 | 4.26 | 4.26 | -2.18% | - |
| Oct 20, 2025 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -0.34% | - |
| Oct 17, 2025 | 4.40 | 4.40 | 4.28 | 4.37 | 4.37 | -1.13% | 500 |
| Oct 16, 2025 | 4.47 | 4.47 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Oct 15, 2025 | 4.57 | 4.57 | 4.46 | 4.46 | 4.46 | -1.98% | - |
| Oct 14, 2025 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 0.33% | - |
| Oct 13, 2025 | 4.53 | 4.54 | 4.53 | 4.54 | 4.54 | 1.23% | - |
| Oct 10, 2025 | 4.53 | 4.53 | 4.48 | 4.48 | 4.48 | -0.78% | - |
| Oct 9, 2025 | 4.47 | 4.52 | 4.47 | 4.52 | 4.52 | 1.23% | - |
| Oct 8, 2025 | 4.51 | 4.51 | 4.46 | 4.46 | 4.46 | -1.00% | - |
| Oct 7, 2025 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | - | - |
| Oct 6, 2025 | 4.52 | 4.52 | 4.51 | 4.51 | 4.51 | -0.11% | - |
| Oct 3, 2025 | 4.52 | 4.52 | 4.51 | 4.51 | 4.51 | -0.22% | - |
| Oct 2, 2025 | 4.55 | 4.55 | 4.52 | 4.52 | 4.52 | -0.55% | - |
| Oct 1, 2025 | 4.52 | 4.55 | 4.52 | 4.55 | 4.55 | 0.44% | - |
| Sep 30, 2025 | 4.48 | 4.53 | 4.48 | 4.53 | 4.53 | 0.89% | - |
| Sep 29, 2025 | 4.41 | 4.49 | 4.41 | 4.49 | 4.49 | 2.28% | 150 |
| Sep 26, 2025 | 4.55 | 4.55 | 4.39 | 4.39 | 4.39 | -0.45% | 1,000 |
| Sep 25, 2025 | 4.49 | 4.49 | 4.41 | 4.41 | 4.41 | -1.78% | - |
| Sep 24, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.34% | - |
| Sep 23, 2025 | 4.52 | 4.52 | 4.47 | 4.47 | 4.47 | -1.11% | - |
| Sep 22, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.56% | - |
| Sep 19, 2025 | 4.37 | 4.50 | 4.37 | 4.50 | 4.50 | 2.86% | - |
| Sep 18, 2025 | 4.23 | 4.37 | 4.23 | 4.37 | 4.37 | 3.31% | 300 |
| Sep 17, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.12% | - |
| Sep 16, 2025 | 4.27 | 4.27 | 4.23 | 4.23 | 4.23 | -0.71% | - |
| Sep 15, 2025 | 4.36 | 4.36 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Sep 12, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.70% | - |
| Sep 11, 2025 | 4.33 | 4.33 | 4.31 | 4.31 | 4.31 | -2.05% | - |
| Sep 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.11% | - |
| Sep 9, 2025 | 4.45 | 4.45 | 4.39 | 4.39 | 4.39 | -1.35% | - |
| Sep 8, 2025 | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | -1.66% | - |
| Sep 5, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.33% | - |
| Sep 4, 2025 | 4.43 | 4.51 | 4.43 | 4.51 | 4.51 | 2.15% | - |
| Sep 3, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -0.67% | - |
| Sep 2, 2025 | 4.57 | 4.57 | 4.45 | 4.45 | 4.45 | -2.84% | - |
| Sep 1, 2025 | 4.67 | 4.67 | 4.58 | 4.58 | 4.58 | -1.93% | - |
| Aug 29, 2025 | 4.65 | 4.67 | 4.65 | 4.67 | 4.67 | 0.32% | - |
| Aug 28, 2025 | 4.63 | 4.65 | 4.63 | 4.65 | 4.65 | 0.54% | - |
| Aug 27, 2025 | 4.70 | 4.70 | 4.63 | 4.63 | 4.63 | -1.39% | - |
| Aug 26, 2025 | 4.82 | 4.82 | 4.69 | 4.69 | 4.69 | -2.90% | - |
| Aug 25, 2025 | 4.78 | 4.83 | 4.78 | 4.83 | 4.83 | 1.05% | - |
| Aug 22, 2025 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | 1.70% | - |
| Aug 21, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.32% | - |
| Aug 20, 2025 | 4.65 | 4.69 | 4.65 | 4.69 | 4.69 | 0.75% | - |
| Aug 19, 2025 | 4.74 | 4.74 | 4.65 | 4.65 | 4.65 | -1.80% | - |
| Aug 18, 2025 | 4.56 | 4.74 | 4.56 | 4.74 | 4.74 | 4.07% | - |
| Aug 15, 2025 | 4.61 | 4.61 | 4.55 | 4.55 | 4.55 | -0.87% | 150 |
| Aug 14, 2025 | 4.27 | 4.59 | 4.27 | 4.59 | 4.59 | 8.64% | - |
| Aug 13, 2025 | 4.12 | 4.23 | 4.12 | 4.23 | 4.23 | 2.67% | - |
| Aug 12, 2025 | 4.07 | 4.12 | 4.07 | 4.12 | 4.12 | 1.60% | - |
| Aug 11, 2025 | 4.14 | 4.14 | 4.05 | 4.05 | 4.05 | -1.94% | - |
| Aug 8, 2025 | 4.18 | 4.18 | 4.13 | 4.13 | 4.13 | -1.20% | - |
| Aug 7, 2025 | 3.80 | 4.18 | 3.80 | 4.18 | 4.18 | 10.00% | - |
| Aug 6, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 1.20% | - |
| Aug 5, 2025 | 3.77 | 3.77 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 4, 2025 | 3.79 | 3.79 | 3.76 | 3.76 | 3.76 | 0.13% | - |
| Aug 1, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.40% | - |
| Jul 31, 2025 | 3.71 | 3.77 | 3.71 | 3.77 | 3.77 | 2.17% | - |
| Jul 30, 2025 | 3.77 | 3.77 | 3.69 | 3.69 | 3.69 | -1.86% | - |
| Jul 29, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | 0.81% | - |
| Jul 28, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.59% | 1,000 |
| Jul 25, 2025 | 3.81 | 3.81 | 3.72 | 3.79 | 3.79 | -0.26% | - |
| Jul 24, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Jul 23, 2025 | 3.83 | 3.83 | 3.76 | 3.82 | 3.82 | 0.79% | - |
| Jul 22, 2025 | 3.85 | 3.85 | 3.75 | 3.79 | 3.79 | -1.69% | - |
| Jul 21, 2025 | 3.88 | 3.88 | 3.83 | 3.85 | 3.85 | -0.26% | - |