Forfarmers NV (FFARM)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.075 | 2.19941348974 | 3.41 | 3.525 | 3.355 | 96078 | 3.44753807 | DE |
| 4 | 0.105 | 3.10650887574 | 3.38 | 3.525 | 3.34 | 85933 | 3.42582011 | DE |
| 12 | 0.195 | 5.92705167173 | 3.29 | 3.525 | 3.17 | 80335 | 3.37008545 | DE |
| 26 | 0.625 | 21.8531468531 | 2.86 | 3.525 | 2.745 | 91339 | 3.17010528 | DE |
| 52 | 1.07 | 44.3064182195 | 2.415 | 3.525 | 2.3 | 106450 | 2.80125711 | DE |
| 156 | -0.575 | -14.1625615764 | 4.06 | 4.285 | 2.245 | 142757 | 3.00970034 | DE |
| 260 | -2.365 | -40.4273504274 | 5.85 | 6.45 | 2.245 | 147400 | 3.84261401 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 3.485 | -0.02 | -0.43 | 3.5 | 3.525 | 3.455 | 115244 |
| 1735839000 | 3.5 | 0.13 | 3.86 | 3.395 | 3.5 | 3.39 | 120863 |
| 1735666200 | 3.37 | 0.02 | 0.45 | 3.4 | 3.4 | 3.365 | 47578 |
| 1735579800 | 3.355 | -0.11 | -3.03 | 3.43 | 3.45 | 3.355 | 50874 |
| 1735320600 | 3.46 | 0.06 | 1.62 | 3.41 | 3.49 | 3.41 | 164997 |
| 1735061400 | 3.405 | -0.02 | -0.44 | 3.42 | 3.42 | 3.405 | 6397 |
| 1734975000 | 3.42 | 0.02 | 0.59 | 3.345 | 3.42 | 3.345 | 77189 |
| 1734715800 | 3.4 | 0 | 0.00 | 3.37 | 3.425 | 3.34 | 91580 |
| 1734629400 | 3.4 | -0.02 | -0.44 | 3.395 | 3.425 | 3.375 | 53568 |
| 1734543000 | 3.415 | 0.04 | 1.34 | 3.45 | 3.45 | 3.36 | 67721 |
| 1734456600 | 3.37 | -0.08 | -2.32 | 3.44 | 3.44 | 3.37 | 49416 |
| 1734370200 | 3.45 | 0.04 | 1.02 | 3.445 | 3.465 | 3.38 | 111769 |
| 1734111000 | 3.415 | -0.03 | -0.87 | 3.44 | 3.48 | 3.415 | 154936 |
| 1734024600 | 3.445 | 0.07 | 1.92 | 3.38 | 3.45 | 3.375 | 106246 |
| 1733938200 | 3.38 | -0.02 | -0.59 | 3.37 | 3.395 | 3.365 | 70004 |
| 1733851800 | 3.4 | -0.01 | -0.29 | 3.435 | 3.435 | 3.38 | 72048 |
| 1733765400 | 3.41 | -0.02 | -0.58 | 3.42 | 3.42 | 3.38 | 61247 |
| 1733506200 | 3.43 | 0.05 | 1.33 | 3.38 | 3.445 | 3.37 | 140544 |
| 1733419800 | 3.385 | 0.11 | 3.20 | 3.275 | 3.385 | 3.265 | 159520 |
| 1733333400 | 3.2799999 | 0.03 | 1.08 | 3.23 | 3.2799999 | 3.22 | 124101 |
| 1733247000 | 3.245 | 0.04 | 1.25 | 3.2 | 3.27 | 3.19 | 111193 |
| 1733160600 | 3.205 | -0.03 | -0.77 | 3.17 | 3.23 | 3.17 | 33260 |
| 1732901400 | 3.23 | 0.02 | 0.78 | 3.235 | 3.275 | 3.225 | 38679 |
| 1732815000 | 3.205 | -0.02 | -0.47 | 3.205 | 3.25 | 3.205 | 30973 |
| 1732728600 | 3.22 | -0.02 | -0.62 | 3.24 | 3.25 | 3.175 | 93300 |
| 1732642200 | 3.24 | -0.05 | -1.52 | 3.275 | 3.3 | 3.205 | 42883 |
| 1732555800 | 3.29 | 0.01 | 0.30 | 3.29 | 3.32 | 3.29 | 30969 |
| 1732296600 | 3.2799999 | -0.03 | -0.91 | 3.31 | 3.32 | 3.265 | 25187 |
| 1732210200 | 3.31 | 0.04 | 1.07 | 3.32 | 3.32 | 3.2599999 | 76396 |
| 1732123800 | 3.275 | -0.06 | -1.65 | 3.355 | 3.355 | 3.27 | 46610 |
| 1732037400 | 3.33 | -0.05 | -1.33 | 3.4 | 3.4 | 3.31 | 32716 |
| 1731951000 | 3.375 | 0.02 | 0.75 | 3.35 | 3.375 | 3.33 | 27252 |
| 1731691800 | 3.35 | -0.07 | -1.90 | 3.395 | 3.4 | 3.34 | 48113 |
| 1731605400 | 3.415 | -0.05 | -1.30 | 3.38 | 3.415 | 3.36 | 82249 |
| 1731519000 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1731432600 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1731346200 | 3.46 | 0.04 | 1.32 | 3.46 | 3.47 | 3.43 | 52185 |
| 1731087000 | 3.415 | -0.01 | -0.15 | 3.42 | 3.43 | 3.375 | 45572 |
| 1731000600 | 3.42 | -0.03 | -0.73 | 3.42 | 3.45 | 3.405 | 82858 |
| 1730914200 | 3.445 | -0.01 | -0.14 | 3.45 | 3.525 | 3.405 | 151965 |
| 1730827800 | 3.45 | 0.06 | 1.77 | 3.39 | 3.45 | 3.365 | 159859 |
| 1730741400 | 3.39 | -0.02 | -0.44 | 3.38 | 3.43 | 3.31 | 152033 |
| 1730482200 | 3.405 | 0.13 | 3.97 | 3.335 | 3.48 | 3.335 | 483325 |
| 1730395800 | 3.275 | -0.06 | -1.65 | 3.33 | 3.33 | 3.245 | 78961 |
| 1730309400 | 3.33 | 0.04 | 1.22 | 3.27 | 3.33 | 3.2599999 | 87169 |
| 1730223000 | 3.29 | 0.02 | 0.46 | 3.285 | 3.3 | 3.25 | 45309 |
| 1730136600 | 3.275 | 0.01 | 0.31 | 3.27 | 3.325 | 3.2599999 | 88929 |
| 1729873800 | 3.265 | 0 | 0.00 | 3.27 | 3.27 | 3.245 | 11533 |
| 1729787400 | 3.265 | 0.05 | 1.56 | 3.24 | 3.27 | 3.225 | 83647 |
| 1729701000 | 3.215 | -0.04 | -1.08 | 3.24 | 3.245 | 3.2 | 49424 |
| 1729614600 | 3.25 | -0.01 | -0.31 | 3.2599999 | 3.2599999 | 3.21 | 29021 |
| 1729528200 | 3.2599999 | 0.02 | 0.77 | 3.235 | 3.3 | 3.235 | 64033 |
| 1729269000 | 3.235 | -0.05 | -1.52 | 3.25 | 3.2799999 | 3.22 | 110435 |
| 1729182600 | 3.285 | -0.03 | -0.90 | 3.33 | 3.33 | 3.235 | 23838 |
| 1729096200 | 3.315 | 0 | 0.00 | 3.315 | 3.315 | 3.315 | 0 |
| 1729009800 | 3.315 | 0 | 0.00 | 3.32 | 3.33 | 3.275 | 62216 |
| 1728923400 | 3.315 | 0.02 | 0.45 | 3.295 | 3.325 | 3.27 | 61210 |
| 1728664200 | 3.3 | 0.02 | 0.61 | 3.29 | 3.3 | 3.2599999 | 24968 |
| 1728577800 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1728491400 | 3.2799999 | 0.01 | 0.31 | 3.27 | 3.335 | 3.255 | 232767 |
| 1728405000 | 3.27 | 0.13 | 4.14 | 3.14 | 3.2799999 | 3.12 | 237865 |
| 1728318600 | 3.14 | -0.03 | -0.79 | 3.165 | 3.185 | 3.12 | 79172 |
| 1728059400 | 3.165 | 0.02 | 0.80 | 3.15 | 3.18 | 3.1349999 | 58202 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
