Canada markets open in 9 hours 22 minutes

FirstFarms A/S (FFARMS.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
73.00+1.00 (+1.39%)
At close: 04:54PM CEST
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 08, 202275.0076.0074.8076.0076.004,917
Sept 07, 202275.0076.0075.0075.0075.002,181
Sept 06, 202277.2077.2077.2077.2077.20-
Sept 05, 202274.4078.2074.4077.2077.201,211
Sept 02, 202275.0078.8074.8074.8074.805,622
Sept 01, 202277.4077.4075.0075.0075.006,116
Aug 31, 202279.0079.0076.8077.4077.402,394
Aug 30, 202276.2079.6076.2079.2079.20526
Aug 29, 202280.0080.0076.0079.0079.001,819
Aug 26, 202279.4079.8079.4079.8079.801,003
Aug 25, 202279.6079.6077.4079.4079.402,135
Aug 24, 202280.0081.4079.0079.8079.8013,617
Aug 23, 202277.0079.4077.0077.8077.802,549
Aug 22, 202279.4079.4079.0079.4079.403,399
Aug 19, 202280.4080.4079.6079.6079.601,896
Aug 18, 202279.6080.8079.6080.8080.80769
Aug 17, 202281.4081.4081.4081.4081.40-
Aug 16, 202281.6081.6079.6081.4081.401,505
Aug 15, 202281.0081.6079.6081.6081.603,455
Aug 12, 202281.4081.4079.6080.8080.80469
Aug 11, 202281.4081.4079.4080.6080.60419
Aug 10, 202279.4080.8078.4080.8080.8010,557
Aug 09, 202278.6078.6078.4078.4078.40591
Aug 08, 202280.0080.0078.4078.4078.403,925
Aug 05, 202279.2080.0079.0079.2079.203,024
Aug 04, 202279.2080.0079.2079.2079.203,186
Aug 03, 202279.6080.8079.2079.2079.205,639
Aug 02, 202279.6079.6079.2079.4079.401,174
Aug 01, 202281.0081.0079.2079.6079.601,108
Jul 29, 202280.2081.0080.2080.2080.201,080
Jul 28, 202278.6080.0078.6080.0080.006,431
Jul 27, 202282.0083.0078.6080.0080.009,238
Jul 26, 202280.8080.8080.6080.6080.60594
Jul 25, 202281.6081.6080.0081.0081.005,879
Jul 22, 202281.6081.6080.4080.4080.40170
Jul 21, 202281.4081.6080.4081.6081.601,329
Jul 20, 202281.2081.6081.2081.6081.601,950
Jul 19, 202281.0081.6081.0081.6081.6088
Jul 18, 202280.2082.0080.0081.6081.606,205
Jul 15, 202282.0082.0081.8082.0082.00720
Jul 14, 202281.2081.8079.0080.6080.603,511
Jul 13, 202282.4082.4081.6081.6081.601,185
Jul 12, 202282.6082.6080.4082.4082.407,866
Jul 11, 202283.0083.0081.8082.6082.601,203
Jul 08, 202280.4082.6080.4082.6082.601,310
Jul 07, 202280.2083.6080.2083.6083.604,436
Jul 06, 202281.0081.0081.0081.0081.00-
Jul 05, 202282.6082.6080.2081.0081.0054
Jul 04, 202281.4083.0080.2083.0083.00533
Jul 01, 202281.0081.6081.0081.6081.601,632
Jun 30, 202280.0080.6079.2080.6080.602,673
Jun 29, 202280.8080.8080.0080.0080.00708
Jun 28, 202280.0080.8080.0080.8080.80693
Jun 27, 202282.8082.8080.0080.8080.801,140
Jun 24, 202281.6081.6081.0081.6081.605,366
Jun 23, 202281.0081.0081.0081.0081.002,538
Jun 22, 202280.0080.0079.8080.0080.00125
Jun 21, 202281.6081.6081.0081.0081.00482
Jun 20, 202280.4083.0080.0080.0080.002,714
Jun 17, 202280.2082.0080.2080.2080.203,065
Jun 16, 202280.6080.6080.4080.4080.40575
Jun 15, 202280.0082.0080.0081.8081.801,836
Jun 14, 202284.0084.0078.0080.0080.003,137
Jun 13, 202283.2084.2083.0083.0083.002,229
Jun 10, 202283.2084.2083.2083.2083.201,696
Jun 09, 202284.2085.0084.0084.2084.202,173
Jun 08, 202285.0085.0084.4085.0085.004,677
Jun 07, 202286.8086.8085.0085.0085.008,735
Jun 03, 202284.0084.8083.8084.4084.402,222
Jun 02, 202284.6085.4084.2084.2084.205,310
Jun 01, 202286.0086.0084.0085.0085.004,208
May 31, 202288.4088.4084.0086.0086.0016,589
May 30, 202284.8084.8082.6084.0084.003,505
May 25, 202281.0083.0081.0081.6081.6026,910
May 24, 202281.0081.6080.2080.2080.2022,940
May 23, 202281.2081.4080.2081.0081.004,964
May 20, 202282.0082.0081.0081.0081.006,004
May 19, 202281.8081.8081.0081.8081.802,603
May 18, 202282.0083.0081.0082.0082.003,377
May 17, 202279.6081.0079.6081.0081.007,644
May 16, 202279.8079.8078.4079.4079.403,287
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...