Canada markets closed

FirstFarms A/S (FFARMS.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
78.00-2.60 (-3.23%)
At close: 04:59PM CET
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202379.0080.4078.0078.0078.004,912
Jan 26, 202381.0081.0078.4080.6080.6010,884
Jan 25, 202382.0082.0080.8081.0081.002,291
Jan 24, 202381.4081.6081.0081.6081.605,359
Jan 23, 202378.6082.0078.6081.4081.4019,202
Jan 20, 202378.2078.2078.0078.0078.00302
Jan 19, 202378.8078.8078.8078.8078.80253
Jan 18, 202379.0079.0077.4079.0079.001,701
Jan 17, 202377.4079.6077.4078.0078.001,192
Jan 16, 202378.2079.6077.4077.4077.401,398
Jan 13, 202380.0080.0077.8077.8077.80908
Jan 12, 202378.4078.4077.6077.6077.602,499
Jan 11, 202378.2079.6078.0078.0078.003,196
Jan 10, 202381.6081.6078.2078.2078.20666
Jan 09, 202382.0082.0079.0081.6081.602,890
Jan 06, 202378.4082.6078.2082.6082.602,191
Jan 05, 202378.0078.4078.0078.2078.206,920
Jan 04, 202377.8078.0077.8078.0078.002,356
Jan 03, 202377.6078.2077.6077.8077.805,410
Jan 02, 202377.2078.6077.2077.2077.206,508
Dec 30, 202277.4078.8077.2077.2077.201,183
Dec 29, 202278.2078.2077.2077.2077.201,274
Dec 28, 202277.8078.2077.8078.0078.003,065
Dec 27, 202277.4078.0077.4077.8077.801,677
Dec 23, 202279.0079.0077.6078.0078.002,163
Dec 22, 202277.0079.2077.0077.6077.601,787
Dec 21, 202280.0080.0077.2078.4078.405,961
Dec 20, 202277.4078.0077.4077.6077.601,500
Dec 19, 202277.4078.2077.2077.4077.402,750
Dec 16, 202278.6079.8077.2077.2077.206,020
Dec 15, 202280.0080.0080.0080.0080.002
Dec 14, 202280.0080.0078.4078.4078.401,705
Dec 13, 202280.0080.2078.4080.0080.00601
Dec 12, 202280.2080.2079.0080.0080.005,976
Dec 09, 202279.2081.0079.2081.0081.00418
Dec 08, 202280.0080.0079.6080.0080.00556
Dec 07, 202280.2080.2079.0080.2080.20890
Dec 06, 202281.6081.6079.4080.2080.202,285
Dec 05, 202281.6082.0080.2081.2081.203,269
Dec 02, 202280.8080.8079.2080.2080.20905
Dec 01, 202279.4080.8079.4080.8080.801,302
Nov 30, 202281.0081.0079.6081.0081.001,285
Nov 29, 202281.2081.2079.2081.0081.00966
Nov 28, 202281.0081.0079.2081.0081.002,981
Nov 25, 202280.0081.6080.0080.0080.00770
Nov 24, 202280.4081.6080.0080.0080.002,605
Nov 23, 202276.6082.0076.6081.0081.0017,326
Nov 22, 202275.0076.6074.2075.8075.805,913
Nov 21, 202275.0075.2074.2075.2075.203,021
Nov 18, 202275.0075.0074.6074.6074.60930
Nov 17, 202274.6075.0074.6075.0075.001,818
Nov 16, 202274.0074.6074.0074.6074.60244
Nov 15, 202274.0074.0074.0074.0074.00495
Nov 14, 202275.4075.4073.0074.6074.601,446
Nov 11, 202275.2075.4073.0075.4075.403,656
Nov 10, 202273.2075.2073.2075.2075.201,880
Nov 09, 202274.4074.4073.2073.8073.805,484
Nov 08, 202274.4075.4074.0075.4075.402,180
Nov 07, 202275.0075.8075.0075.0075.002,095
Nov 04, 202275.0075.0074.0075.0075.00739
Nov 03, 202276.0076.0075.0075.8075.801,710
Nov 02, 202273.0075.0072.2075.0075.009,408
Nov 01, 202272.8072.8071.6071.8071.802,973
Oct 31, 202273.0073.0072.2072.8072.803,436
Oct 28, 202272.0072.0071.4072.0072.001,206
Oct 27, 202273.0073.0072.0073.0073.002,482
Oct 26, 202272.0073.2072.0073.2073.20385
Oct 25, 202273.0073.0072.0072.0072.00350
Oct 24, 202272.0073.2071.4073.2073.20951
Oct 21, 202272.8072.8072.8072.8072.80274
Oct 20, 202272.8072.8072.8072.8072.80-
Oct 19, 202272.8072.8072.8072.8072.80-
Oct 18, 202272.8073.0071.4072.8072.801,238
Oct 17, 202272.2072.8071.2072.8072.801,480
Oct 14, 202272.0072.4072.0072.4072.40186
Oct 13, 202272.0072.0071.2071.2071.201,004
Oct 12, 202272.0072.0072.0072.0072.00577
Oct 11, 202271.8072.8071.8072.8072.809
Oct 10, 202273.0073.2070.6071.8071.80432
Oct 07, 202273.0074.0071.2072.2072.208,746
Oct 06, 202273.2073.8073.0073.0073.00886
Oct 05, 202272.0074.0072.0073.0073.00611
Oct 04, 202274.8074.8072.0072.0072.00247
Oct 03, 202275.0075.0071.4072.0072.00849
Sept 30, 202276.0076.0072.0075.0075.00122
Sept 29, 202272.8076.0072.0076.0076.007,972
Sept 28, 202271.2072.8071.0072.8072.8013,577
Sept 27, 202274.0074.0073.0073.0073.004,770
Sept 26, 202273.4073.8069.8073.8073.802,712
Sept 23, 202276.6078.8069.6073.4073.4013,612
Sept 22, 202277.0077.0076.6077.0077.00949
Sept 21, 202279.0079.0076.6077.0077.002,616
Sept 20, 202279.8079.8076.2076.2076.20859
Sept 19, 202279.0079.6074.4079.0079.00820
Sept 16, 202274.4079.0074.4079.0079.006,646
Sept 15, 202275.0075.0074.0074.0074.001,800
Sept 14, 202274.0074.6074.0074.6074.601,630
Sept 13, 202277.0077.0075.2075.2075.201,711
Sept 12, 202276.8077.0075.2077.0077.001,469
Sept 09, 202275.8076.0075.2075.4075.401,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...