Canada markets open in 5 hours 56 minutes

FirstFarms A/S (FFARMS.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
73.20+0.40 (+0.55%)
As of 09:04AM CEST. Market open.
Time Period:
Oct 03, 2022 - Oct 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202373.2073.2073.2073.2073.2024
Oct 02, 202372.2073.0071.8072.8072.805,717
Sept 29, 202373.0074.0072.0072.0072.001,354
Sept 28, 202372.0072.8071.8072.8072.801,387
Sept 27, 202373.0073.0072.0072.8072.80745
Sept 26, 202373.2073.2072.0073.2073.20748
Sept 25, 202373.2073.2072.2073.2073.20742
Sept 22, 202373.4073.4072.4072.4072.401,939
Sept 21, 202373.4073.4072.4073.0073.001,383
Sept 20, 202372.6073.6072.6073.6073.602,653
Sept 19, 202373.2073.2072.6072.6072.60576
Sept 18, 202374.4074.4073.0073.2073.203,058
Sept 15, 202374.6074.8074.0074.0074.00472
Sept 14, 202374.8074.8073.6074.0074.001,937
Sept 13, 202374.8075.4073.6075.0075.003,249
Sept 12, 202373.2074.8073.2074.8074.801,440
Sept 11, 202374.2074.2073.2073.2073.202,271
Sept 08, 202376.2076.2073.6074.2074.20835
Sept 07, 202376.4077.0076.2076.2076.201,501
Sept 06, 202376.8076.8073.2076.8076.801,589
Sept 05, 202375.0076.8073.2076.8076.803,141
Sept 04, 202376.2076.2075.0076.2076.20977
Sept 01, 202377.0077.0074.0075.0075.002,389
Aug 31, 202375.0077.2074.8076.2076.202,104
Aug 30, 202378.0078.0074.8077.4077.403,590
Aug 29, 202377.0078.6075.2077.6077.603,609
Aug 28, 202378.4078.4074.8075.0075.007,033
Aug 25, 202378.2078.4077.0078.4078.404,299
Aug 24, 202380.0080.2077.8077.8077.802,986
Aug 23, 202379.8080.0078.0080.0080.001,675
Aug 22, 202379.8082.0079.8079.8079.803,009
Aug 21, 202379.8080.0079.8080.0080.003,041
Aug 18, 202382.4082.4076.2078.0078.0011,255
Aug 17, 202380.6082.0079.8079.8079.805,501
Aug 16, 202382.8083.0080.0080.0080.001,700
Aug 15, 202381.4081.4081.4081.4081.40-
Aug 14, 202381.4081.4081.4081.4081.4012
Aug 11, 202382.0082.8082.0082.8082.801,434
Aug 10, 202382.2082.2081.2081.2081.20110
Aug 09, 202381.4081.4081.4081.4081.40841
Aug 08, 202382.2082.2081.0081.4081.403,420
Aug 07, 202383.0083.0082.2082.2082.20281
Aug 04, 202382.2083.0082.2083.0083.0049
Aug 03, 202383.4083.4083.0083.0083.00497
Aug 02, 202382.2084.2082.2083.4083.401,029
Aug 01, 202383.4083.4082.2083.0083.001,386
Jul 31, 202381.6083.4081.6083.4083.40492
Jul 28, 202383.2083.2081.2081.2081.203,010
Jul 27, 202383.0083.4083.0083.4083.40702
Jul 26, 202383.6083.6083.0083.0083.00317
Jul 25, 202382.6082.6082.6082.6082.60-
Jul 24, 202383.8083.8082.6082.6082.60338
Jul 21, 202382.6083.0082.6083.0083.00261
Jul 20, 202383.6083.6083.6083.6083.601,163
Jul 19, 202383.0083.4081.6081.6081.601,229
Jul 18, 202383.6083.8083.0083.0083.001,308
Jul 17, 202381.6083.0081.6082.8082.801,617
Jul 14, 202380.6080.6080.6080.6080.605
Jul 13, 202381.0081.0080.2080.2080.201,117
Jul 12, 202380.6080.6080.2080.4080.401,366
Jul 11, 202380.8082.4080.8080.8080.801,210
Jul 10, 202381.4081.8080.6081.0081.00357
Jul 07, 202381.0082.2081.0081.0081.00124
Jul 06, 202381.0082.4081.0081.0081.001,448
Jul 05, 202381.0081.0081.0081.0081.00222
Jul 04, 202381.4081.4081.0081.0081.00354
Jul 03, 202381.2082.6081.0081.0081.002,829
Jun 30, 202383.0083.2080.4083.2083.202,273
Jun 29, 202381.8083.4080.0080.2080.202,153
Jun 28, 202381.2083.2081.2081.8081.801,539
Jun 27, 202382.4082.4080.0080.0080.001,333
Jun 26, 202382.2083.6082.2083.6083.60232
Jun 23, 202383.4083.6083.2083.6083.601,621
Jun 22, 202382.8083.6082.6083.4083.401,303
Jun 21, 202383.2083.8082.2082.2082.201,711
Jun 20, 202383.8083.8083.2083.2083.20768
Jun 19, 202383.8083.8083.2083.2083.20581
Jun 16, 202384.0084.0082.2083.8083.802,029
Jun 15, 202384.2084.2084.0084.0084.002,646
Jun 14, 202384.2085.0084.2084.2084.201,608
Jun 13, 202385.4085.4084.6084.6084.601,014
Jun 12, 202384.8085.4084.8085.0085.001,271
Jun 09, 202384.8084.8083.0083.0083.001,456
Jun 08, 202382.2083.0082.2083.0083.00236
Jun 07, 202383.2083.2082.2082.2082.201,944
Jun 06, 202383.2083.8083.2083.2083.201,154
Jun 02, 202381.8083.2081.8083.2083.20775
Jun 01, 202383.0083.0081.8083.0083.004,553
May 31, 202382.8083.8082.6083.0083.009,000
May 30, 202384.0084.0083.8084.0084.0066
May 26, 202384.0084.0082.8082.8082.801,145
May 25, 202383.0083.0083.0083.0083.00247
May 24, 202383.8084.0083.0083.0083.00508
May 23, 202385.0086.0084.0084.0084.001,267
May 22, 202384.0084.0084.0084.0084.00317
May 17, 202383.8084.0083.8083.8083.803,873
May 16, 202383.0083.8083.0083.8083.801,111
May 15, 202384.0084.0083.2083.4083.40735
May 12, 202383.2084.0083.0084.0084.00778
May 11, 202385.8085.8083.0083.0083.004,417
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...