FirstFarms A/S (FFARMS.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 79.40 | 80.80 | 79.40 | 79.80 | 79.80 | 1,109 |
| Apr 24, 2024 | 80.20 | 80.20 | 79.20 | 79.20 | 79.20 | 1,140 |
| Apr 23, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 88 |
| Apr 22, 2024 | 79.00 | 81.80 | 79.00 | 80.00 | 80.00 | 5,833 |
| Apr 19, 2024 | 79.20 | 79.40 | 79.00 | 79.20 | 79.20 | 2,444 |
| Apr 18, 2024 | 79.00 | 80.00 | 79.00 | 79.80 | 79.80 | 729 |
| Apr 17, 2024 | 80.00 | 80.00 | 79.20 | 79.20 | 79.20 | 3,583 |
| Apr 16, 2024 | 80.60 | 80.60 | 80.20 | 80.20 | 80.20 | 126 |
| Apr 15, 2024 | 80.20 | 81.00 | 80.20 | 80.20 | 80.20 | 3,963 |
| Apr 12, 2024 | 79.20 | 80.00 | 79.20 | 79.40 | 79.40 | 626 |
| Apr 11, 2024 | 79.40 | 80.00 | 79.40 | 79.40 | 79.40 | 663 |
| Apr 10, 2024 | 79.20 | 80.00 | 79.00 | 79.00 | 79.00 | 2,500 |
| Apr 09, 2024 | 80.80 | 80.80 | 79.40 | 79.40 | 79.40 | 480 |
| Apr 08, 2024 | 80.40 | 80.80 | 80.40 | 80.80 | 80.80 | 760 |
| Apr 05, 2024 | 81.00 | 81.00 | 80.40 | 80.40 | 80.40 | 814 |
| Apr 04, 2024 | 80.60 | 81.00 | 80.40 | 81.00 | 81.00 | 1,149 |
| Apr 03, 2024 | 80.40 | 81.40 | 80.40 | 81.20 | 81.20 | 2,324 |
| Apr 02, 2024 | 81.60 | 81.60 | 80.40 | 80.60 | 80.60 | 6,858 |
| Mar 27, 2024 | 80.60 | 81.60 | 80.20 | 81.60 | 81.60 | 12,322 |
| Mar 26, 2024 | 80.40 | 81.60 | 80.40 | 80.60 | 80.60 | 5,161 |
| Mar 25, 2024 | 81.40 | 81.40 | 80.20 | 80.20 | 80.20 | 1,084 |
| Mar 22, 2024 | 80.40 | 81.80 | 80.20 | 80.20 | 80.20 | 5,675 |
| Mar 21, 2024 | 80.00 | 82.00 | 80.00 | 80.40 | 80.40 | 15,199 |
| Mar 20, 2024 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 2,239 |
| Mar 19, 2024 | 81.00 | 81.60 | 80.40 | 80.80 | 80.80 | 3,945 |
| Mar 18, 2024 | 77.00 | 82.80 | 77.00 | 81.00 | 81.00 | 118,035 |
| Mar 15, 2024 | 76.00 | 77.60 | 75.20 | 77.00 | 77.00 | 7,492 |
| Mar 14, 2024 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | 30,280 |
| Mar 13, 2024 | 74.00 | 74.20 | 72.20 | 74.00 | 74.00 | 9,418 |
| Mar 12, 2024 | 73.60 | 74.00 | 73.00 | 73.20 | 73.20 | 2,780 |
| Mar 11, 2024 | 75.80 | 75.80 | 73.60 | 73.60 | 73.60 | 2,781 |
| Mar 08, 2024 | 75.80 | 75.80 | 74.20 | 74.80 | 74.80 | 6,032 |
| Mar 07, 2024 | 75.20 | 77.80 | 75.20 | 75.80 | 75.80 | 8,033 |
| Mar 06, 2024 | 76.40 | 77.80 | 75.00 | 75.00 | 75.00 | 11,792 |
| Mar 05, 2024 | 76.40 | 77.80 | 75.80 | 76.40 | 76.40 | 5,089 |
| Mar 04, 2024 | 78.00 | 78.00 | 74.20 | 76.40 | 76.40 | 1,166,805 |
| Mar 01, 2024 | 77.40 | 78.00 | 74.80 | 77.00 | 77.00 | 67,909 |
| Feb 29, 2024 | 69.80 | 74.80 | 68.40 | 74.80 | 74.80 | 106,019 |
| Feb 28, 2024 | 64.80 | 65.00 | 64.80 | 65.00 | 65.00 | 1,525 |
| Feb 27, 2024 | 63.60 | 64.80 | 63.60 | 64.80 | 64.80 | 1,221 |
| Feb 26, 2024 | 64.00 | 64.00 | 63.80 | 64.00 | 64.00 | 3,020 |
| Feb 23, 2024 | 65.00 | 66.40 | 64.80 | 65.00 | 65.00 | 2,933 |
| Feb 22, 2024 | 65.40 | 66.20 | 65.00 | 65.00 | 65.00 | 1,640 |
| Feb 21, 2024 | 66.60 | 66.60 | 65.00 | 65.00 | 65.00 | 2,444 |
| Feb 20, 2024 | 66.40 | 66.80 | 66.00 | 66.80 | 66.80 | 2,992 |
| Feb 19, 2024 | 67.40 | 68.00 | 66.20 | 66.80 | 66.80 | 2,261 |
| Feb 16, 2024 | 66.80 | 67.80 | 66.80 | 67.80 | 67.80 | 2,432 |
| Feb 15, 2024 | 66.00 | 67.80 | 66.00 | 67.00 | 67.00 | 1,850 |
| Feb 14, 2024 | 66.60 | 66.60 | 66.20 | 66.20 | 66.20 | 664 |
| Feb 13, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 30 |
| Feb 12, 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 1,843 |
| Feb 09, 2024 | 67.80 | 67.80 | 67.60 | 67.80 | 67.80 | 801 |
| Feb 08, 2024 | 67.80 | 68.00 | 67.80 | 67.80 | 67.80 | 613 |
| Feb 07, 2024 | 67.60 | 68.60 | 67.60 | 68.00 | 68.00 | 3,074 |
| Feb 06, 2024 | 68.00 | 69.60 | 68.00 | 68.40 | 68.40 | 1,996 |
| Feb 05, 2024 | 69.60 | 69.80 | 68.00 | 69.60 | 69.60 | 1,815 |
| Feb 02, 2024 | 69.20 | 70.00 | 69.00 | 69.80 | 69.80 | 5,826 |
| Feb 01, 2024 | 68.00 | 69.80 | 67.80 | 69.80 | 69.80 | 3,889 |
| Jan 31, 2024 | 68.80 | 68.80 | 67.60 | 67.60 | 67.60 | 292 |
| Jan 30, 2024 | 68.00 | 68.80 | 68.00 | 68.00 | 68.00 | 1,166 |
| Jan 29, 2024 | 68.60 | 68.60 | 68.40 | 68.40 | 68.40 | 1,424 |
| Jan 26, 2024 | 68.40 | 68.40 | 68.20 | 68.40 | 68.40 | 2,980 |
| Jan 25, 2024 | 68.60 | 68.60 | 67.60 | 68.20 | 68.20 | 1,022 |
| Jan 24, 2024 | 67.40 | 68.60 | 67.40 | 68.20 | 68.20 | 2,932 |
| Jan 23, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 348 |
| Jan 22, 2024 | 67.20 | 68.60 | 67.20 | 67.40 | 67.40 | 316 |
| Jan 19, 2024 | 67.40 | 67.40 | 67.20 | 67.20 | 67.20 | 1,111 |
| Jan 18, 2024 | 67.20 | 68.60 | 66.40 | 68.60 | 68.60 | 2,077 |
| Jan 17, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 1,475 |
| Jan 16, 2024 | 69.00 | 69.00 | 67.40 | 68.20 | 68.20 | 2,169 |
| Jan 15, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 64 |
| Jan 12, 2024 | 69.60 | 69.60 | 67.60 | 67.60 | 67.60 | 750 |
| Jan 11, 2024 | 69.80 | 69.80 | 67.40 | 69.80 | 69.80 | 2,031 |
| Jan 10, 2024 | 66.80 | 69.80 | 66.60 | 69.80 | 69.80 | 8,667 |
| Jan 09, 2024 | 67.60 | 67.60 | 66.80 | 66.80 | 66.80 | 4,814 |
| Jan 08, 2024 | 67.40 | 67.60 | 67.40 | 67.40 | 67.40 | 1,703 |
| Jan 05, 2024 | 68.00 | 68.00 | 67.40 | 67.40 | 67.40 | 4,127 |
| Jan 04, 2024 | 67.40 | 68.00 | 67.40 | 68.00 | 68.00 | 766 |
| Jan 03, 2024 | 69.60 | 69.60 | 67.40 | 67.40 | 67.40 | 205 |
| Jan 02, 2024 | 67.20 | 67.40 | 66.60 | 67.40 | 67.40 | 3,390 |
| Dec 29, 2023 | 67.00 | 70.40 | 66.60 | 67.60 | 67.60 | 2,128 |
| Dec 28, 2023 | 68.80 | 68.80 | 65.40 | 66.60 | 66.60 | 7,844 |
| Dec 27, 2023 | 68.60 | 69.00 | 68.60 | 68.80 | 68.80 | 2,833 |
| Dec 22, 2023 | 70.80 | 70.80 | 68.60 | 68.60 | 68.60 | 9,221 |
| Dec 21, 2023 | 69.80 | 70.80 | 69.00 | 70.80 | 70.80 | 13,164 |
| Dec 20, 2023 | 69.00 | 69.00 | 68.80 | 68.80 | 68.80 | 7,407 |
| Dec 19, 2023 | 69.60 | 69.60 | 69.00 | 69.00 | 69.00 | 499 |
| Dec 18, 2023 | 69.80 | 69.80 | 68.00 | 69.00 | 69.00 | 4,951 |
| Dec 15, 2023 | 68.00 | 70.00 | 67.80 | 70.00 | 70.00 | 21,554 |
| Dec 14, 2023 | 66.60 | 68.00 | 66.60 | 67.80 | 67.80 | 9,549 |
| Dec 13, 2023 | 66.40 | 66.60 | 66.40 | 66.40 | 66.40 | 3,202 |
| Dec 12, 2023 | 66.60 | 66.60 | 66.00 | 66.40 | 66.40 | 208 |
| Dec 11, 2023 | 66.00 | 66.60 | 66.00 | 66.60 | 66.60 | 331 |
| Dec 08, 2023 | 66.80 | 66.80 | 64.60 | 66.00 | 66.00 | 61,130 |
| Dec 07, 2023 | 66.60 | 68.00 | 66.40 | 68.00 | 68.00 | 3,806 |
| Dec 06, 2023 | 66.60 | 69.80 | 66.60 | 67.00 | 67.00 | 1,703 |
| Dec 05, 2023 | 67.20 | 68.00 | 66.60 | 67.20 | 67.20 | 2,747 |
| Dec 04, 2023 | 70.00 | 71.60 | 68.40 | 68.80 | 68.80 | 1,128 |
| Dec 01, 2023 | 69.40 | 70.00 | 67.20 | 70.00 | 70.00 | 6,891 |
| Nov 30, 2023 | 69.00 | 69.00 | 66.60 | 67.80 | 67.80 | 2,429 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.