FirstFarms A/S (FFARMS.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 80.20 | 80.20 | 79.20 | 79.20 | 79.20 | 1,140 |
| 23 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 88 |
| 22 Apr 2024 | 79.00 | 81.80 | 79.00 | 80.00 | 80.00 | 5,833 |
| 19 Apr 2024 | 79.20 | 79.40 | 79.00 | 79.20 | 79.20 | 2,444 |
| 18 Apr 2024 | 79.00 | 80.00 | 79.00 | 79.80 | 79.80 | 729 |
| 17 Apr 2024 | 80.00 | 80.00 | 79.20 | 79.20 | 79.20 | 3,583 |
| 16 Apr 2024 | 80.60 | 80.60 | 80.20 | 80.20 | 80.20 | 126 |
| 15 Apr 2024 | 80.20 | 81.00 | 80.20 | 80.20 | 80.20 | 3,963 |
| 12 Apr 2024 | 79.20 | 80.00 | 79.20 | 79.40 | 79.40 | 626 |
| 11 Apr 2024 | 79.40 | 80.00 | 79.40 | 79.40 | 79.40 | 663 |
| 10 Apr 2024 | 79.20 | 80.00 | 79.00 | 79.00 | 79.00 | 2,500 |
| 09 Apr 2024 | 80.80 | 80.80 | 79.40 | 79.40 | 79.40 | 480 |
| 08 Apr 2024 | 80.40 | 80.80 | 80.40 | 80.80 | 80.80 | 760 |
| 05 Apr 2024 | 81.00 | 81.00 | 80.40 | 80.40 | 80.40 | 814 |
| 04 Apr 2024 | 80.60 | 81.00 | 80.40 | 81.00 | 81.00 | 1,149 |
| 03 Apr 2024 | 80.40 | 81.40 | 80.40 | 81.20 | 81.20 | 2,324 |
| 02 Apr 2024 | 81.60 | 81.60 | 80.40 | 80.60 | 80.60 | 6,858 |
| 27 Mar 2024 | 80.60 | 81.60 | 80.20 | 81.60 | 81.60 | 12,322 |
| 26 Mar 2024 | 80.40 | 81.60 | 80.40 | 80.60 | 80.60 | 5,161 |
| 25 Mar 2024 | 81.40 | 81.40 | 80.20 | 80.20 | 80.20 | 1,084 |
| 22 Mar 2024 | 80.40 | 81.80 | 80.20 | 80.20 | 80.20 | 5,675 |
| 21 Mar 2024 | 80.00 | 82.00 | 80.00 | 80.40 | 80.40 | 15,199 |
| 20 Mar 2024 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 2,239 |
| 19 Mar 2024 | 81.00 | 81.60 | 80.40 | 80.80 | 80.80 | 3,945 |
| 18 Mar 2024 | 77.00 | 82.80 | 77.00 | 81.00 | 81.00 | 118,035 |
| 15 Mar 2024 | 76.00 | 77.60 | 75.20 | 77.00 | 77.00 | 7,492 |
| 14 Mar 2024 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | 30,280 |
| 13 Mar 2024 | 74.00 | 74.20 | 72.20 | 74.00 | 74.00 | 9,418 |
| 12 Mar 2024 | 73.60 | 74.00 | 73.00 | 73.20 | 73.20 | 2,780 |
| 11 Mar 2024 | 75.80 | 75.80 | 73.60 | 73.60 | 73.60 | 2,781 |
| 08 Mar 2024 | 75.80 | 75.80 | 74.20 | 74.80 | 74.80 | 6,032 |
| 07 Mar 2024 | 75.20 | 77.80 | 75.20 | 75.80 | 75.80 | 8,033 |
| 06 Mar 2024 | 76.40 | 77.80 | 75.00 | 75.00 | 75.00 | 11,792 |
| 05 Mar 2024 | 76.40 | 77.80 | 75.80 | 76.40 | 76.40 | 5,089 |
| 04 Mar 2024 | 78.00 | 78.00 | 74.20 | 76.40 | 76.40 | 1,166,805 |
| 01 Mar 2024 | 77.40 | 78.00 | 74.80 | 77.00 | 77.00 | 67,909 |
| 29 Feb 2024 | 69.80 | 74.80 | 68.40 | 74.80 | 74.80 | 106,019 |
| 28 Feb 2024 | 64.80 | 65.00 | 64.80 | 65.00 | 65.00 | 1,525 |
| 27 Feb 2024 | 63.60 | 64.80 | 63.60 | 64.80 | 64.80 | 1,221 |
| 26 Feb 2024 | 64.00 | 64.00 | 63.80 | 64.00 | 64.00 | 3,020 |
| 23 Feb 2024 | 65.00 | 66.40 | 64.80 | 65.00 | 65.00 | 2,933 |
| 22 Feb 2024 | 65.40 | 66.20 | 65.00 | 65.00 | 65.00 | 1,640 |
| 21 Feb 2024 | 66.60 | 66.60 | 65.00 | 65.00 | 65.00 | 2,444 |
| 20 Feb 2024 | 66.40 | 66.80 | 66.00 | 66.80 | 66.80 | 2,992 |
| 19 Feb 2024 | 67.40 | 68.00 | 66.20 | 66.80 | 66.80 | 2,261 |
| 16 Feb 2024 | 66.80 | 67.80 | 66.80 | 67.80 | 67.80 | 2,432 |
| 15 Feb 2024 | 66.00 | 67.80 | 66.00 | 67.00 | 67.00 | 1,850 |
| 14 Feb 2024 | 66.60 | 66.60 | 66.20 | 66.20 | 66.20 | 664 |
| 13 Feb 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 30 |
| 12 Feb 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 1,843 |
| 09 Feb 2024 | 67.80 | 67.80 | 67.60 | 67.80 | 67.80 | 801 |
| 08 Feb 2024 | 67.80 | 68.00 | 67.80 | 67.80 | 67.80 | 613 |
| 07 Feb 2024 | 67.60 | 68.60 | 67.60 | 68.00 | 68.00 | 3,074 |
| 06 Feb 2024 | 68.00 | 69.60 | 68.00 | 68.40 | 68.40 | 1,996 |
| 05 Feb 2024 | 69.60 | 69.80 | 68.00 | 69.60 | 69.60 | 1,815 |
| 02 Feb 2024 | 69.20 | 70.00 | 69.00 | 69.80 | 69.80 | 5,826 |
| 01 Feb 2024 | 68.00 | 69.80 | 67.80 | 69.80 | 69.80 | 3,889 |
| 31 Jan 2024 | 68.80 | 68.80 | 67.60 | 67.60 | 67.60 | 292 |
| 30 Jan 2024 | 68.00 | 68.80 | 68.00 | 68.00 | 68.00 | 1,166 |
| 29 Jan 2024 | 68.60 | 68.60 | 68.40 | 68.40 | 68.40 | 1,424 |
| 26 Jan 2024 | 68.40 | 68.40 | 68.20 | 68.40 | 68.40 | 2,980 |
| 25 Jan 2024 | 68.60 | 68.60 | 67.60 | 68.20 | 68.20 | 1,022 |
| 24 Jan 2024 | 67.40 | 68.60 | 67.40 | 68.20 | 68.20 | 2,932 |
| 23 Jan 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 348 |
| 22 Jan 2024 | 67.20 | 68.60 | 67.20 | 67.40 | 67.40 | 316 |
| 19 Jan 2024 | 67.40 | 67.40 | 67.20 | 67.20 | 67.20 | 1,111 |
| 18 Jan 2024 | 67.20 | 68.60 | 66.40 | 68.60 | 68.60 | 2,077 |
| 17 Jan 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 1,475 |
| 16 Jan 2024 | 69.00 | 69.00 | 67.40 | 68.20 | 68.20 | 2,169 |
| 15 Jan 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 64 |
| 12 Jan 2024 | 69.60 | 69.60 | 67.60 | 67.60 | 67.60 | 750 |
| 11 Jan 2024 | 69.80 | 69.80 | 67.40 | 69.80 | 69.80 | 2,031 |
| 10 Jan 2024 | 66.80 | 69.80 | 66.60 | 69.80 | 69.80 | 8,667 |
| 09 Jan 2024 | 67.60 | 67.60 | 66.80 | 66.80 | 66.80 | 4,814 |
| 08 Jan 2024 | 67.40 | 67.60 | 67.40 | 67.40 | 67.40 | 1,703 |
| 05 Jan 2024 | 68.00 | 68.00 | 67.40 | 67.40 | 67.40 | 4,127 |
| 04 Jan 2024 | 67.40 | 68.00 | 67.40 | 68.00 | 68.00 | 766 |
| 03 Jan 2024 | 69.60 | 69.60 | 67.40 | 67.40 | 67.40 | 205 |
| 02 Jan 2024 | 67.20 | 67.40 | 66.60 | 67.40 | 67.40 | 3,390 |
| 29 Dec 2023 | 67.00 | 70.40 | 66.60 | 67.60 | 67.60 | 2,128 |
| 28 Dec 2023 | 68.80 | 68.80 | 65.40 | 66.60 | 66.60 | 7,844 |
| 27 Dec 2023 | 68.60 | 69.00 | 68.60 | 68.80 | 68.80 | 2,833 |
| 22 Dec 2023 | 70.80 | 70.80 | 68.60 | 68.60 | 68.60 | 9,221 |
| 21 Dec 2023 | 69.80 | 70.80 | 69.00 | 70.80 | 70.80 | 13,164 |
| 20 Dec 2023 | 69.00 | 69.00 | 68.80 | 68.80 | 68.80 | 7,407 |
| 19 Dec 2023 | 69.60 | 69.60 | 69.00 | 69.00 | 69.00 | 499 |
| 18 Dec 2023 | 69.80 | 69.80 | 68.00 | 69.00 | 69.00 | 4,951 |
| 15 Dec 2023 | 68.00 | 70.00 | 67.80 | 70.00 | 70.00 | 21,554 |
| 14 Dec 2023 | 66.60 | 68.00 | 66.60 | 67.80 | 67.80 | 9,549 |
| 13 Dec 2023 | 66.40 | 66.60 | 66.40 | 66.40 | 66.40 | 3,202 |
| 12 Dec 2023 | 66.60 | 66.60 | 66.00 | 66.40 | 66.40 | 208 |
| 11 Dec 2023 | 66.00 | 66.60 | 66.00 | 66.60 | 66.60 | 331 |
| 08 Dec 2023 | 66.80 | 66.80 | 64.60 | 66.00 | 66.00 | 61,130 |
| 07 Dec 2023 | 66.60 | 68.00 | 66.40 | 68.00 | 68.00 | 3,806 |
| 06 Dec 2023 | 66.60 | 69.80 | 66.60 | 67.00 | 67.00 | 1,703 |
| 05 Dec 2023 | 67.20 | 68.00 | 66.60 | 67.20 | 67.20 | 2,747 |
| 04 Dec 2023 | 70.00 | 71.60 | 68.40 | 68.80 | 68.80 | 1,128 |
| 01 Dec 2023 | 69.40 | 70.00 | 67.20 | 70.00 | 70.00 | 6,891 |
| 30 Nov 2023 | 69.00 | 69.00 | 66.60 | 67.80 | 67.80 | 2,429 |
| 29 Nov 2023 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1,282 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.