Canada markets open in 7 hours 6 minutes

ForFarmers N.V. (0RHZ.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
2.9245-0.0041 (-0.14%)
At close: 06:19PM BST
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20242.37752.40502.36502.39012.39013,916
Apr 19, 20242.37752.38512.34002.38512.38511,548
Apr 18, 20242.45002.41502.37002.38002.3800785
Apr 17, 20242.41002.41502.37992.37992.37991,227
Apr 16, 20242.45502.45002.41092.43002.430012,112
Apr 15, 20242.54752.56502.45482.45482.454823,049
Apr 15, 20240.15 Dividend
Apr 12, 20242.65002.69502.65002.65502.50502,289
Apr 11, 20242.65502.66002.64492.65002.50033,103
Apr 10, 20242.67502.67502.64002.67502.5239901
Apr 09, 20242.67502.67502.65002.66002.50976,623
Apr 08, 20242.68002.68002.64502.66002.50977,616
Apr 05, 20242.68002.67502.66002.66032.510032
Apr 04, 20242.64502.69002.65002.67972.52832,265
Apr 03, 20242.59252.66022.57502.66022.5099719
Apr 02, 20242.57752.61002.58502.59532.4486786
Mar 28, 20242.60002.61502.56002.59632.44961,281
Mar 27, 20242.63002.63002.56512.59992.45303,302
Mar 26, 20242.58752.63502.57002.57512.42961,833
Mar 25, 20242.54752.59502.55002.57852.43282,351
Mar 22, 20242.51752.56002.49502.55972.415115,354
Mar 21, 20242.46002.48992.42502.48992.34921,995
Mar 20, 20242.37252.45492.38502.43372.2962827
Mar 19, 20242.34752.39022.35502.39022.2552342
Mar 18, 20242.35252.36002.34002.35492.22182,016
Mar 15, 20242.33252.35002.33502.34502.21251,724
Mar 14, 20242.35252.35502.33002.33472.202815,737
Mar 13, 20242.36252.36502.33992.33992.20776,407
Mar 12, 20242.33752.37002.35502.37002.23613
Mar 11, 20242.35752.38502.32992.32992.1982531
Mar 08, 20242.41002.42002.36002.37502.24087,132
Mar 07, 20242.35752.39992.38002.39992.2643970
Mar 06, 20242.37752.39502.35502.36382.230317,346
Mar 05, 20242.37752.38002.33502.37512.2409934
Mar 04, 20242.40002.44002.36002.36012.22681,897
Mar 01, 20242.40002.44002.39992.39992.26431,851
Feb 29, 20242.36252.42502.38002.42502.2880298
Feb 28, 20242.38752.39502.36002.36002.2267506
Feb 27, 20242.31752.37002.32502.37002.23613,943
Feb 26, 20242.35252.34002.32002.32002.188954
Feb 23, 20242.42502.41002.33502.35002.217211,461
Feb 22, 20242.42002.46002.39502.42502.28803,060
Feb 21, 20242.46502.46502.43502.43502.2974837
Feb 20, 20242.47002.47502.44502.44502.3069573
Feb 19, 20242.43002.45502.39002.45502.3163559
Feb 16, 20242.39252.43002.41992.41992.283286
Feb 15, 20242.36252.43002.37002.43002.2927364
Feb 14, 20242.32752.36502.32502.36502.2314452
Feb 13, 20242.32752.37002.32002.32002.188918
Feb 12, 20242.32252.33502.32002.33502.20318
Feb 09, 20242.32252.34002.31992.31992.188857
Feb 08, 20242.35252.35502.33002.33002.1984440
Feb 07, 20242.36752.38502.34002.34002.2078411
Feb 06, 20242.34752.37002.37002.37002.236153
Feb 05, 20242.35752.37002.36502.36502.23144,960
Feb 02, 20242.36252.38502.36002.36002.226788
Feb 01, 20242.38752.41502.34002.35502.221986
Jan 31, 20242.40002.42002.40002.40002.26445,374
Jan 30, 20242.40502.44002.44002.44002.3021-
Jan 29, 20242.42002.44502.42502.42502.2880776
Jan 26, 20242.40002.44012.40002.42992.29261,684
Jan 25, 20242.45002.44002.41002.42512.2881124
Jan 24, 2024------
Jan 23, 2024------
Jan 22, 20242.42502.44502.40002.44012.3023745
Jan 19, 20242.45002.42502.40502.41502.27865,484
Jan 18, 20242.45002.47002.42502.42502.28808,245
Jan 17, 20242.45002.45012.43002.45012.31172,583
Jan 16, 20242.49002.49002.44502.46142.32231,543
Jan 15, 20242.50252.50502.47002.49102.35038,955
Jan 12, 20242.45002.48502.43002.47512.33536,111
Jan 11, 20242.44002.46002.42502.43012.29285,622
Jan 10, 20242.42502.44002.40002.41722.28074,546
Jan 09, 20242.44002.44002.42002.43512.2976522
Jan 08, 20242.44002.44012.42002.42742.2902880
Jan 05, 20242.41002.44002.38002.42492.28799,737
Jan 04, 20242.40002.42012.40002.41132.27515,719
Jan 03, 20242.41502.42502.38002.38002.24551,661
Jan 02, 20242.38752.43002.38002.43002.29273,835
Dec 29, 20232.40002.42002.37992.37992.24541,558
Dec 28, 20232.41502.41502.40002.41502.27864,664
Dec 27, 20232.35252.41502.36002.37992.245414,637
Dec 22, 20232.36752.39002.35002.35992.22651,871
Dec 21, 20232.34752.38002.36492.36492.231357
Dec 20, 20232.33752.39502.34002.37512.24095,499
Dec 19, 20232.32752.35002.31002.33632.204310,540
Dec 18, 20232.37752.39002.32992.32992.19821,490
Dec 15, 20232.44002.44502.41002.41502.27861,103
Dec 14, 20232.40002.43052.42002.43052.29326,172
Dec 13, 20232.42002.42502.40002.40502.26918,662
Dec 12, 20232.45002.45002.41502.42512.28814,717
Dec 11, 20232.40502.46002.41502.44672.30851,869
Dec 08, 20232.34752.39502.37002.37262.23862,804
Dec 07, 20232.34752.40002.35002.37712.24286,054
Dec 06, 20232.37752.39502.38002.38002.2455743
Dec 05, 20232.41002.41002.37512.37512.24092,359
Dec 04, 20232.42002.44502.41002.41012.27402,394
Dec 01, 20232.45002.45002.40502.43512.2976968
Nov 30, 20232.44002.46502.40982.40982.27361,348
Nov 29, 20232.42502.46502.42002.43512.2976899
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...