Canada markets close in 4 hours 18 minutes

FirstFarms A/S (FFARMS.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
65.00-1.80 (-2.69%)
At close: 01:48PM CET
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202466.6066.6065.0065.0065.002,444
Feb 20, 202466.4066.8066.0066.8066.802,992
Feb 19, 202467.4068.0066.2066.8066.802,261
Feb 16, 202466.8067.8066.8067.8067.802,432
Feb 15, 202466.0067.8066.0067.0067.001,850
Feb 14, 202466.6066.6066.2066.2066.20664
Feb 13, 202466.6066.6066.6066.6066.6030
Feb 12, 202468.0068.0067.0067.0067.001,843
Feb 09, 202467.8067.8067.6067.8067.80801
Feb 08, 202467.8068.0067.8067.8067.80613
Feb 07, 202467.6068.6067.6068.0068.003,074
Feb 06, 202468.0069.6068.0068.4068.401,996
Feb 05, 202469.6069.8068.0069.6069.601,815
Feb 02, 202469.2070.0069.0069.8069.805,826
Feb 01, 202468.0069.8067.8069.8069.803,889
Jan 31, 202468.8068.8067.6067.6067.60292
Jan 30, 202468.0068.8068.0068.0068.001,166
Jan 29, 202468.6068.6068.4068.4068.401,424
Jan 26, 202468.4068.4068.2068.4068.402,980
Jan 25, 202468.6068.6067.6068.2068.201,022
Jan 24, 202467.4068.6067.4068.2068.202,932
Jan 23, 202467.4067.4067.4067.4067.40348
Jan 22, 202467.2068.6067.2067.4067.40316
Jan 19, 202467.4067.4067.2067.2067.201,111
Jan 18, 202467.2068.6066.4068.6068.602,077
Jan 17, 202467.2067.2067.2067.2067.201,475
Jan 16, 202469.0069.0067.4068.2068.202,169
Jan 15, 202468.8068.8068.8068.8068.8064
Jan 12, 202469.6069.6067.6067.6067.60750
Jan 11, 202469.8069.8067.4069.8069.802,031
Jan 10, 202466.8069.8066.6069.8069.808,667
Jan 09, 202467.6067.6066.8066.8066.804,814
Jan 08, 202467.4067.6067.4067.4067.401,703
Jan 05, 202468.0068.0067.4067.4067.404,127
Jan 04, 202467.4068.0067.4068.0068.00766
Jan 03, 202469.6069.6067.4067.4067.40205
Jan 02, 202467.2067.4066.6067.4067.403,390
Dec 29, 202367.0070.4066.6067.6067.602,128
Dec 28, 202368.8068.8065.4066.6066.607,844
Dec 27, 202368.6069.0068.6068.8068.802,833
Dec 22, 202370.8070.8068.6068.6068.609,221
Dec 21, 202369.8070.8069.0070.8070.8013,164
Dec 20, 202369.0069.0068.8068.8068.807,407
Dec 19, 202369.6069.6069.0069.0069.00499
Dec 18, 202369.8069.8068.0069.0069.004,951
Dec 15, 202368.0070.0067.8070.0070.0021,554
Dec 14, 202366.6068.0066.6067.8067.809,549
Dec 13, 202366.4066.6066.4066.4066.403,202
Dec 12, 202366.6066.6066.0066.4066.40208
Dec 11, 202366.0066.6066.0066.6066.60331
Dec 08, 202366.8066.8064.6066.0066.0061,130
Dec 07, 202366.6068.0066.4068.0068.003,806
Dec 06, 202366.6069.8066.6067.0067.001,703
Dec 05, 202367.2068.0066.6067.2067.202,747
Dec 04, 202370.0071.6068.4068.8068.801,128
Dec 01, 202369.4070.0067.2070.0070.006,891
Nov 30, 202369.0069.0066.6067.8067.802,429
Nov 29, 202370.0070.0069.0070.0070.001,282
Nov 28, 202370.2070.2070.0070.0070.002,310
Nov 27, 202367.6071.2067.6071.2071.20160
Nov 24, 202370.0071.2069.6069.6069.60709
Nov 23, 202370.0070.8070.0070.0070.003,400
Nov 22, 202370.0070.2070.0070.2070.201,981
Nov 21, 202371.6072.6071.2071.2071.204,041
Nov 20, 202371.6072.2071.0071.0071.003,670
Nov 17, 202371.6071.6071.4071.6071.601,079
Nov 16, 202372.6072.6071.2071.2071.20378
Nov 15, 202371.4073.0071.4072.6072.602,027
Nov 14, 202371.4071.4071.2071.2071.20600
Nov 13, 202371.2071.2071.2071.2071.2061
Nov 10, 202371.2071.2071.2071.2071.20711
Nov 09, 202372.2072.2071.0071.2071.20226
Nov 08, 202371.2071.2071.2071.2071.20125
Nov 07, 202372.6072.6070.0070.4070.404,253
Nov 06, 202373.8073.8072.0072.0072.003,012
Nov 03, 202373.8073.8073.8073.8073.80269
Nov 02, 202372.0073.6072.0073.6073.603,659
Nov 01, 202370.6072.0070.6071.8071.806,938
Oct 31, 202371.0071.8070.8070.8070.802,590
Oct 30, 202371.8071.8070.8071.8071.80600
Oct 27, 202371.6071.8070.4071.8071.801,731
Oct 26, 202371.8072.6071.6071.6071.601,026
Oct 25, 202372.6072.6071.8071.8071.801,855
Oct 24, 202371.8072.6071.8072.6072.60195
Oct 23, 202373.8073.8071.6071.6071.601,120
Oct 20, 202373.0073.4073.0073.0073.001,616
Oct 19, 202372.2073.0071.8073.0073.00608
Oct 18, 202375.0075.0072.4074.0074.001,357
Oct 17, 202373.6073.6072.0073.6073.60597
Oct 16, 202373.2073.2073.2073.2073.20-
Oct 13, 202375.0075.0073.2073.2073.20555
Oct 12, 202380.0080.0073.6074.0074.002,778
Oct 11, 202373.6080.0073.6080.0080.002,148
Oct 10, 202373.8075.0073.0073.0073.003,017
Oct 09, 202372.8072.8072.8072.8072.80-
Oct 06, 202373.0073.0072.8072.8072.803,139
Oct 05, 202372.4073.6072.4073.0073.004,208
Oct 04, 202372.8072.8072.4072.4072.401,110
Oct 03, 202373.2073.2072.0072.0072.0049
Oct 02, 202372.2073.0071.8072.8072.805,717
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...