Forfarmers NV (FFARM)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.91 | 2.97 | 2.905 | 40631 | 2.9512756 | DE |
| 4 | 0.23 | 8.58208955224 | 2.68 | 2.99 | 2.655 | 95430 | 2.88158842 | DE |
| 12 | 0.44 | 17.8137651822 | 2.47 | 2.99 | 2.47 | 95260 | 2.75408131 | DE |
| 26 | 0.47 | 19.262295082 | 2.44 | 2.99 | 2.3 | 115174 | 2.56248559 | DE |
| 52 | 0.11 | 3.92857142857 | 2.8 | 2.99 | 2.25 | 104529 | 2.51560782 | DE |
| 156 | -1.985 | -40.5515832482 | 4.895 | 4.99 | 2.245 | 164896 | 3.20513823 | DE |
| 260 | -4.21 | -59.1292134831 | 7.12 | 7.29 | 2.245 | 151769 | 4.03356418 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 2.935 | -0.01 | -0.34 | 2.95 | 2.96 | 2.935 | 24059 |
| 1721665800 | 2.945 | -0.02 | -0.51 | 2.94 | 2.965 | 2.935 | 54430 |
| 1721406600 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1721320200 | 2.96 | 0 | 0.00 | 2.94 | 2.96 | 2.935 | 48887 |
| 1721233800 | 2.96 | 0.02 | 0.68 | 2.91 | 2.97 | 2.91 | 35148 |
| 1721147400 | 2.94 | -0.02 | -0.68 | 2.96 | 2.975 | 2.935 | 32744 |
| 1721061000 | 2.96 | -0.01 | -0.34 | 2.98 | 2.99 | 2.955 | 73551 |
| 1720801800 | 2.97 | 0.05 | 1.71 | 2.91 | 2.975 | 2.9049999 | 156678 |
| 1720715400 | 2.92 | -0.01 | -0.17 | 2.925 | 2.945 | 2.89 | 95373 |
| 1720629000 | 2.925 | 0.04 | 1.56 | 2.9 | 2.925 | 2.89 | 107368 |
| 1720542600 | 2.88 | 0 | 0.00 | 2.88 | 2.925 | 2.87 | 101443 |
| 1720456200 | 2.88 | 0.01 | 0.35 | 2.87 | 2.9049999 | 2.865 | 71552 |
| 1720197000 | 2.87 | 0.02 | 0.53 | 2.895 | 2.895 | 2.84 | 88173 |
| 1720110600 | 2.855 | 0 | 0.00 | 2.86 | 2.875 | 2.84 | 63369 |
| 1720024200 | 2.855 | -0.01 | -0.17 | 2.86 | 2.865 | 2.82 | 46057 |
| 1719937800 | 2.86 | -0.02 | -0.69 | 2.875 | 2.88 | 2.825 | 239980 |
| 1719851400 | 2.88 | 0.19 | 6.86 | 2.73 | 2.92 | 2.73 | 405950 |
| 1719592200 | 2.695 | 0 | 0.00 | 2.7 | 2.71 | 2.6549999 | 77462 |
| 1719505800 | 2.695 | -0.01 | -0.19 | 2.67 | 2.705 | 2.66 | 36737 |
| 1719419400 | 2.7 | -0.01 | -0.18 | 2.68 | 2.71 | 2.665 | 54202 |
| 1719333000 | 2.705 | 0.01 | 0.37 | 2.71 | 2.72 | 2.685 | 38113 |
| 1719246600 | 2.695 | 0.03 | 1.32 | 2.7 | 2.7 | 2.665 | 34980 |
| 1718987400 | 2.66 | 0 | 0.00 | 2.685 | 2.71 | 2.63 | 79609 |
| 1718901000 | 2.66 | 0.03 | 0.95 | 2.63 | 2.675 | 2.62 | 55618 |
| 1718814600 | 2.6349999 | -0.03 | -0.94 | 2.6549999 | 2.68 | 2.62 | 61881 |
| 1718728200 | 2.66 | -0.02 | -0.75 | 2.7 | 2.7 | 2.65 | 63988 |
| 1718641800 | 2.68 | 0.01 | 0.19 | 2.65 | 2.7 | 2.65 | 56161 |
| 1718382600 | 2.675 | -0.07 | -2.55 | 2.72 | 2.74 | 2.6549999 | 51632 |
| 1718296200 | 2.745 | -0.06 | -1.96 | 2.8 | 2.8 | 2.73 | 58335 |
| 1718209800 | 2.8 | 0.01 | 0.54 | 2.785 | 2.805 | 2.77 | 69487 |
| 1718123400 | 2.785 | -0.01 | -0.36 | 2.8 | 2.825 | 2.785 | 42466 |
| 1718037000 | 2.795 | 0 | 0.00 | 2.795 | 2.795 | 2.795 | 0 |
| 1717777800 | 2.795 | 0 | 0.18 | 2.775 | 2.815 | 2.77 | 106010 |
| 1717691400 | 2.79 | 0.02 | 0.54 | 2.7799999 | 2.79 | 2.75 | 52118 |
| 1717605000 | 2.775 | -0.01 | -0.18 | 2.7799999 | 2.785 | 2.755 | 35366 |
| 1717518600 | 2.7799999 | -0.02 | -0.54 | 2.795 | 2.795 | 2.77 | 48615 |
| 1717432200 | 2.795 | 0.05 | 2.01 | 2.68 | 2.795 | 2.68 | 118166 |
| 1717173000 | 2.74 | 0.04 | 1.29 | 2.69 | 2.7599999 | 2.69 | 122949 |
| 1717086600 | 2.705 | 0.02 | 0.93 | 2.67 | 2.705 | 2.645 | 59521 |
| 1717000200 | 2.68 | 0.01 | 0.19 | 2.675 | 2.695 | 2.66 | 54159 |
| 1716913800 | 2.675 | -0.04 | -1.29 | 2.695 | 2.7 | 2.65 | 79835 |
| 1716827400 | 2.71 | 0.02 | 0.93 | 2.685 | 2.71 | 2.685 | 16788 |
| 1716568200 | 2.685 | -0.02 | -0.56 | 2.65 | 2.7 | 2.65 | 100894 |
| 1716481800 | 2.7 | 0.01 | 0.37 | 2.695 | 2.725 | 2.68 | 30609 |
| 1716395400 | 2.69 | 0 | 0.19 | 2.685 | 2.71 | 2.65 | 55132 |
| 1716309000 | 2.685 | -0.05 | -1.83 | 2.745 | 2.745 | 2.685 | 67253 |
| 1716222600 | 2.735 | -0.01 | -0.18 | 2.73 | 2.765 | 2.72 | 51779 |
| 1715963400 | 2.74 | 0.02 | 0.74 | 2.72 | 2.75 | 2.71 | 76459 |
| 1715877000 | 2.72 | -0.03 | -1.09 | 2.745 | 2.745 | 2.7 | 70366 |
| 1715790600 | 2.75 | -0.02 | -0.54 | 2.755 | 2.755 | 2.7 | 93261 |
| 1715704200 | 2.765 | 0 | 0.00 | 2.765 | 2.765 | 2.765 | 0 |
| 1715617800 | 2.765 | 0.02 | 0.73 | 2.7599999 | 2.77 | 2.72 | 132117 |
| 1715358600 | 2.745 | 0.07 | 2.43 | 2.68 | 2.77 | 2.675 | 259398 |
| 1715272200 | 2.68 | 0.08 | 3.08 | 2.6 | 2.69 | 2.6 | 234761 |
| 1715185800 | 2.6 | -0.06 | -2.07 | 2.65 | 2.675 | 2.565 | 217265 |
| 1715099400 | 2.6549999 | 0.09 | 3.51 | 2.59 | 2.665 | 2.575 | 149136 |
| 1715013000 | 2.565 | -0.01 | -0.39 | 2.6 | 2.6 | 2.56 | 44290 |
| 1714753800 | 2.575 | -0.03 | -1.15 | 2.625 | 2.625 | 2.57 | 109003 |
| 1714667400 | 2.605 | 0.19 | 7.64 | 2.47 | 2.64 | 2.47 | 523872 |
| 1714494600 | 2.42 | 0.02 | 1.04 | 2.4 | 2.42 | 2.3849999 | 44387 |
| 1714408200 | 2.395 | 0 | 0.21 | 2.39 | 2.41 | 2.3849999 | 37861 |
| 1714149000 | 2.39 | 0.03 | 1.27 | 2.37 | 2.39 | 2.365 | 47932 |
| 1714062600 | 2.36 | -0.02 | -0.63 | 2.375 | 2.39 | 2.35 | 38896 |
| 1713976200 | 2.375 | -0.03 | -1.25 | 2.415 | 2.425 | 2.375 | 60058 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
