Amsterdam - Delayed Quote EUR
ForFarmers N.V. (FFARM.AS)
4.3750
+0.0150
+(0.34%)
At close: May 23 at 5:35:25 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 4.3550 | 4.4100 | 4.3300 | 4.3750 | 4.3750 | 145,910 |
| May 22, 2025 | 4.3000 | 4.3600 | 4.2750 | 4.3600 | 4.3600 | 88,937 |
| May 21, 2025 | 4.2900 | 4.3300 | 4.2750 | 4.3050 | 4.3050 | 89,137 |
| May 20, 2025 | 4.4150 | 4.4400 | 4.2800 | 4.3050 | 4.3050 | 218,943 |
| May 19, 2025 | 4.2850 | 4.4350 | 4.2750 | 4.4250 | 4.4250 | 215,452 |
| May 16, 2025 | 4.3100 | 4.3250 | 4.2750 | 4.3000 | 4.3000 | 120,786 |
| May 15, 2025 | 4.2300 | 4.3250 | 4.2200 | 4.2950 | 4.2950 | 204,326 |
| May 14, 2025 | 4.1500 | 4.2350 | 4.1450 | 4.2200 | 4.2200 | 242,974 |
| May 13, 2025 | 4.1450 | 4.1700 | 4.1050 | 4.1500 | 4.1500 | 202,504 |
| May 12, 2025 | 4.0600 | 4.1600 | 4.0550 | 4.1050 | 4.1050 | 374,301 |
| May 9, 2025 | 4.0400 | 4.1350 | 3.9650 | 4.0300 | 4.0300 | 326,267 |
| May 8, 2025 | 4.4500 | 4.4500 | 3.9950 | 4.0350 | 4.0350 | 887,728 |
| May 7, 2025 | 4.2150 | 4.2900 | 4.2000 | 4.2550 | 4.2550 | 131,224 |
| May 6, 2025 | 4.2050 | 4.2500 | 4.1750 | 4.2000 | 4.2000 | 145,042 |
| May 5, 2025 | 4.1800 | 4.2450 | 4.1700 | 4.2400 | 4.2400 | 73,427 |
| May 2, 2025 | 4.1900 | 4.2100 | 4.1600 | 4.1850 | 4.1850 | 124,624 |
| Apr 30, 2025 | 4.1600 | 4.2050 | 4.1200 | 4.2050 | 4.2050 | 139,612 |
| Apr 29, 2025 | 4.0800 | 4.1450 | 4.0700 | 4.1400 | 4.1400 | 97,227 |
| Apr 28, 2025 | 4.0200 | 4.0950 | 4.0000 | 4.0650 | 4.0650 | 72,835 |
| Apr 25, 2025 | 3.9600 | 4.0200 | 3.9450 | 4.0000 | 4.0000 | 132,881 |
| Apr 24, 2025 | 4.0000 | 4.0000 | 3.9150 | 3.9300 | 3.9300 | 153,767 |
| Apr 23, 2025 | 0.2 Dividend | |||||
| Apr 23, 2025 | 4.0450 | 4.0800 | 3.9100 | 3.9600 | 3.9600 | 262,577 |
| Apr 22, 2025 | 4.1850 | 4.2800 | 4.1550 | 4.2050 | 4.0050 | 222,304 |
| Apr 17, 2025 | 4.1450 | 4.1600 | 4.1000 | 4.1350 | 3.9383 | 89,568 |
| Apr 16, 2025 | 4.0800 | 4.1600 | 4.0500 | 4.1550 | 3.9574 | 86,389 |
| Apr 15, 2025 | 4.1100 | 4.1600 | 4.0750 | 4.0850 | 3.8907 | 71,395 |
| Apr 14, 2025 | 4.1300 | 4.1500 | 4.0750 | 4.0800 | 3.8859 | 99,458 |
| Apr 11, 2025 | 4.1300 | 4.1300 | 4.0200 | 4.0400 | 3.8478 | 90,193 |
| Apr 10, 2025 | 4.3000 | 4.3550 | 4.0300 | 4.0300 | 3.8383 | 167,079 |
| Apr 9, 2025 | 4.1000 | 4.1400 | 4.0000 | 4.0300 | 3.8383 | 112,393 |
| Apr 8, 2025 | 4.0850 | 4.2100 | 4.0500 | 4.1500 | 3.9526 | 129,376 |
| Apr 7, 2025 | 3.8200 | 4.0950 | 3.7500 | 3.9650 | 3.7764 | 264,361 |
| Apr 4, 2025 | 4.2500 | 4.2750 | 3.9400 | 3.9800 | 3.7907 | 349,444 |
| Apr 3, 2025 | 4.2500 | 4.3250 | 4.2350 | 4.2950 | 4.0907 | 107,109 |
| Apr 2, 2025 | 4.3800 | 4.3800 | 4.2750 | 4.2850 | 4.0812 | 70,584 |
| Apr 1, 2025 | 4.4400 | 4.4550 | 4.3700 | 4.3950 | 4.1860 | 60,239 |
| Mar 31, 2025 | 4.3400 | 4.4700 | 4.3250 | 4.4550 | 4.2431 | 219,480 |
| Mar 28, 2025 | 4.4200 | 4.4900 | 4.3550 | 4.3650 | 4.1574 | 137,880 |
| Mar 27, 2025 | 4.5500 | 4.5550 | 4.4650 | 4.4800 | 4.2669 | 70,835 |
| Mar 26, 2025 | 4.5500 | 4.5950 | 4.5200 | 4.5750 | 4.3574 | 85,083 |
| Mar 25, 2025 | 4.5200 | 4.6000 | 4.5200 | 4.5450 | 4.3288 | 61,856 |
| Mar 24, 2025 | 4.6600 | 4.7000 | 4.5000 | 4.5200 | 4.3050 | 162,458 |
| Mar 21, 2025 | 4.7650 | 4.7750 | 4.6500 | 4.6700 | 4.4479 | 194,577 |
| Mar 20, 2025 | 4.8200 | 4.8200 | 4.6700 | 4.7750 | 4.5479 | 164,066 |
| Mar 19, 2025 | 4.7500 | 4.8800 | 4.7500 | 4.8050 | 4.5765 | 287,386 |
| Mar 18, 2025 | 4.7400 | 4.8600 | 4.7000 | 4.8550 | 4.6241 | 301,318 |
| Mar 17, 2025 | 4.7050 | 4.7600 | 4.6850 | 4.7450 | 4.5193 | 509,381 |
| Mar 14, 2025 | 4.5950 | 4.7200 | 4.5600 | 4.6950 | 4.4717 | 499,002 |
| Mar 13, 2025 | 4.4950 | 4.5950 | 4.4550 | 4.5900 | 4.3717 | 286,798 |
| Mar 12, 2025 | 4.4850 | 4.5000 | 4.4400 | 4.4800 | 4.2669 | 339,159 |
| Mar 11, 2025 | 4.3500 | 4.5000 | 4.3500 | 4.4500 | 4.2383 | 352,254 |
| Mar 10, 2025 | 4.5100 | 4.5150 | 4.3300 | 4.3850 | 4.1764 | 389,705 |
| Mar 7, 2025 | 4.5100 | 4.5400 | 4.3950 | 4.5100 | 4.2955 | 276,428 |
| Mar 6, 2025 | 4.4800 | 4.5150 | 4.3550 | 4.5150 | 4.3003 | 445,829 |
| Mar 5, 2025 | 4.2800 | 4.4900 | 4.2300 | 4.4800 | 4.2669 | 521,710 |
| Mar 4, 2025 | 4.2500 | 4.3500 | 4.2400 | 4.2800 | 4.0764 | 400,675 |
| Mar 3, 2025 | 4.1450 | 4.2650 | 4.1450 | 4.2450 | 4.0431 | 327,620 |
| Feb 28, 2025 | 4.0900 | 4.1800 | 4.0850 | 4.1350 | 3.9383 | 185,163 |
| Feb 27, 2025 | 4.1100 | 4.1400 | 4.0600 | 4.0950 | 3.9002 | 119,731 |
| Feb 26, 2025 | 4.1200 | 4.1850 | 4.0750 | 4.1300 | 3.9336 | 427,702 |
| Feb 25, 2025 | 3.9550 | 4.1450 | 3.9500 | 4.1150 | 3.9193 | 630,233 |
| Feb 24, 2025 | 3.8450 | 3.9800 | 3.7950 | 3.9800 | 3.7907 | 341,420 |
| Feb 21, 2025 | 3.7750 | 3.8500 | 3.7400 | 3.8000 | 3.6193 | 303,516 |
| Feb 20, 2025 | 3.7200 | 3.8750 | 3.5000 | 3.7800 | 3.6002 | 873,052 |
| Feb 19, 2025 | 3.5800 | 3.6000 | 3.5500 | 3.6000 | 3.4288 | 231,623 |
| Feb 18, 2025 | 3.6400 | 3.6650 | 3.5300 | 3.5550 | 3.3859 | 349,224 |
| Feb 17, 2025 | 3.4900 | 3.5800 | 3.4800 | 3.5200 | 3.3526 | 197,911 |
| Feb 14, 2025 | 3.4700 | 3.4900 | 3.4400 | 3.4800 | 3.3145 | 82,180 |
| Feb 13, 2025 | 3.4350 | 3.4750 | 3.4200 | 3.4500 | 3.2859 | 48,443 |
| Feb 12, 2025 | 3.4000 | 3.4350 | 3.4000 | 3.4000 | 3.2383 | 39,000 |
| Feb 11, 2025 | 3.3900 | 3.4000 | 3.3600 | 3.4000 | 3.2383 | 43,200 |
| Feb 10, 2025 | 3.3500 | 3.3950 | 3.3450 | 3.3650 | 3.2050 | 39,533 |
| Feb 7, 2025 | 3.3950 | 3.3950 | 3.3200 | 3.3350 | 3.1764 | 36,640 |
| Feb 6, 2025 | 3.4100 | 3.4100 | 3.3300 | 3.3950 | 3.2335 | 23,635 |
| Feb 5, 2025 | 3.3200 | 3.3600 | 3.3000 | 3.3250 | 3.1669 | 45,801 |
| Feb 4, 2025 | 3.4000 | 3.4000 | 3.3400 | 3.3400 | 3.1811 | 42,142 |
| Feb 3, 2025 | 3.3100 | 3.3800 | 3.3100 | 3.3800 | 3.2192 | 25,084 |
| Jan 31, 2025 | 3.3400 | 3.4000 | 3.3400 | 3.3950 | 3.2335 | 77,971 |
| Jan 30, 2025 | 3.3400 | 3.4000 | 3.3400 | 3.3600 | 3.2002 | 13,127 |
| Jan 29, 2025 | 3.3500 | 3.4000 | 3.3350 | 3.3500 | 3.1907 | 47,891 |
| Jan 28, 2025 | 3.2800 | 3.3650 | 3.2800 | 3.3500 | 3.1907 | 27,228 |
| Jan 27, 2025 | 3.2500 | 3.3200 | 3.2500 | 3.3050 | 3.1478 | 90,577 |
| Jan 24, 2025 | 3.2800 | 3.3150 | 3.2800 | 3.2850 | 3.1288 | 25,761 |
| Jan 23, 2025 | 3.2950 | 3.3000 | 3.2800 | 3.3000 | 3.1430 | 33,570 |
| Jan 22, 2025 | 3.3350 | 3.3450 | 3.2500 | 3.2950 | 3.1383 | 39,947 |
| Jan 21, 2025 | 3.3200 | 3.3550 | 3.3050 | 3.3300 | 3.1716 | 30,571 |
| Jan 20, 2025 | 3.2500 | 3.3350 | 3.2500 | 3.3350 | 3.1764 | 63,297 |
| Jan 17, 2025 | 3.3200 | 3.3900 | 3.2750 | 3.3000 | 3.1430 | 115,062 |
| Jan 16, 2025 | 3.3900 | 3.3900 | 3.3350 | 3.3350 | 3.1764 | 46,620 |
| Jan 15, 2025 | 3.4000 | 3.4000 | 3.3500 | 3.3550 | 3.1954 | 37,422 |
| Jan 14, 2025 | 3.3500 | 3.4000 | 3.3200 | 3.3450 | 3.1859 | 20,401 |
| Jan 13, 2025 | 3.4400 | 3.4400 | 3.3700 | 3.3700 | 3.2097 | 41,410 |
| Jan 10, 2025 | 3.4650 | 3.4850 | 3.4350 | 3.4400 | 3.2764 | 39,098 |
| Jan 9, 2025 | 3.4650 | 3.4800 | 3.4350 | 3.4750 | 3.3097 | 49,958 |
| Jan 8, 2025 | 3.4600 | 3.5050 | 3.4350 | 3.4750 | 3.3097 | 175,156 |
| Jan 7, 2025 | 3.5300 | 3.5350 | 3.4500 | 3.4500 | 3.2859 | 165,304 |
| Jan 6, 2025 | 3.4950 | 3.5450 | 3.4950 | 3.5000 | 3.3335 | 179,753 |
| Jan 3, 2025 | 3.5000 | 3.5250 | 3.4550 | 3.4850 | 3.3192 | 115,244 |
| Jan 2, 2025 | 3.3950 | 3.5000 | 3.3900 | 3.5000 | 3.3335 | 120,863 |
| Dec 31, 2024 | 3.4000 | 3.4000 | 3.3650 | 3.3700 | 3.2097 | 47,578 |
| Dec 30, 2024 | 3.4300 | 3.4500 | 3.3550 | 3.3550 | 3.1954 | 50,874 |
| Dec 27, 2024 | 3.4100 | 3.4900 | 3.4100 | 3.4600 | 3.2954 | 164,997 |
| Dec 24, 2024 | 3.4200 | 3.4200 | 3.4050 | 3.4050 | 3.2430 | 6,397 |
| Dec 23, 2024 | 3.3450 | 3.4200 | 3.3450 | 3.4200 | 3.2573 | 77,189 |
| Dec 20, 2024 | 3.3700 | 3.4250 | 3.3400 | 3.4000 | 3.2383 | 91,580 |
| Dec 19, 2024 | 3.3950 | 3.4250 | 3.3750 | 3.4000 | 3.2383 | 53,568 |
| Dec 18, 2024 | 3.4500 | 3.4500 | 3.3600 | 3.4150 | 3.2526 | 67,721 |
| Dec 17, 2024 | 3.4400 | 3.4400 | 3.3700 | 3.3700 | 3.2097 | 49,416 |
| Dec 16, 2024 | 3.4450 | 3.4650 | 3.3800 | 3.4500 | 3.2859 | 111,769 |
| Dec 13, 2024 | 3.4400 | 3.4800 | 3.4150 | 3.4150 | 3.2526 | 154,936 |
| Dec 12, 2024 | 3.3800 | 3.4500 | 3.3750 | 3.4450 | 3.2811 | 106,246 |
| Dec 11, 2024 | 3.3700 | 3.3950 | 3.3650 | 3.3800 | 3.2192 | 70,004 |
| Dec 10, 2024 | 3.4350 | 3.4350 | 3.3800 | 3.4000 | 3.2383 | 72,048 |
| Dec 9, 2024 | 3.4200 | 3.4200 | 3.3800 | 3.4100 | 3.2478 | 61,247 |
| Dec 6, 2024 | 3.3800 | 3.4450 | 3.3700 | 3.4300 | 3.2669 | 140,544 |
| Dec 5, 2024 | 3.2750 | 3.3850 | 3.2650 | 3.3850 | 3.2240 | 159,520 |
| Dec 4, 2024 | 3.2300 | 3.2800 | 3.2200 | 3.2800 | 3.1240 | 124,101 |
| Dec 3, 2024 | 3.2000 | 3.2700 | 3.1900 | 3.2450 | 3.0907 | 111,193 |
| Dec 2, 2024 | 3.1700 | 3.2300 | 3.1700 | 3.2050 | 3.0526 | 33,260 |
| Nov 29, 2024 | 3.2350 | 3.2750 | 3.2250 | 3.2300 | 3.0764 | 38,679 |
| Nov 28, 2024 | 3.2050 | 3.2500 | 3.2050 | 3.2050 | 3.0526 | 30,973 |
| Nov 27, 2024 | 3.2400 | 3.2500 | 3.1750 | 3.2200 | 3.0668 | 93,300 |
| Nov 26, 2024 | 3.2750 | 3.3000 | 3.2050 | 3.2400 | 3.0859 | 42,883 |
| Nov 25, 2024 | 3.2900 | 3.3200 | 3.2900 | 3.2900 | 3.1335 | 30,969 |
| Nov 22, 2024 | 3.3100 | 3.3200 | 3.2650 | 3.2800 | 3.1240 | 25,187 |
| Nov 21, 2024 | 3.3200 | 3.3200 | 3.2600 | 3.3100 | 3.1526 | 76,396 |
| Nov 20, 2024 | 3.3550 | 3.3550 | 3.2700 | 3.2750 | 3.1192 | 46,610 |
| Nov 19, 2024 | 3.4000 | 3.4000 | 3.3100 | 3.3300 | 3.1716 | 32,716 |
| Nov 18, 2024 | 3.3500 | 3.3750 | 3.3300 | 3.3750 | 3.2145 | 27,252 |
| Nov 15, 2024 | 3.3950 | 3.4000 | 3.3400 | 3.3500 | 3.1907 | 48,113 |
| Nov 14, 2024 | 3.3800 | 3.4150 | 3.3600 | 3.4150 | 3.2526 | 82,249 |
| Nov 13, 2024 | 3.3800 | 3.4150 | 3.3450 | 3.3650 | 3.2050 | 62,261 |
| Nov 12, 2024 | 3.4200 | 3.4350 | 3.3300 | 3.3500 | 3.1907 | 62,509 |
| Nov 11, 2024 | 3.4600 | 3.4700 | 3.4300 | 3.4600 | 3.2954 | 52,185 |
| Nov 8, 2024 | 3.4200 | 3.4300 | 3.3750 | 3.4150 | 3.2526 | 45,572 |
| Nov 7, 2024 | 3.4200 | 3.4500 | 3.4050 | 3.4200 | 3.2573 | 82,858 |
| Nov 6, 2024 | 3.4500 | 3.5250 | 3.4050 | 3.4450 | 3.2811 | 151,965 |
| Nov 5, 2024 | 3.3900 | 3.4500 | 3.3650 | 3.4500 | 3.2859 | 159,859 |
| Nov 4, 2024 | 3.3800 | 3.4300 | 3.3100 | 3.3900 | 3.2288 | 152,033 |
| Nov 1, 2024 | 3.3350 | 3.4800 | 3.3350 | 3.4050 | 3.2430 | 483,325 |
| Oct 31, 2024 | 3.3300 | 3.3300 | 3.2450 | 3.2750 | 3.1192 | 78,961 |
| Oct 30, 2024 | 3.2700 | 3.3300 | 3.2600 | 3.3300 | 3.1716 | 87,169 |
| Oct 29, 2024 | 3.2850 | 3.3000 | 3.2500 | 3.2900 | 3.1335 | 45,309 |
| Oct 28, 2024 | 3.2700 | 3.3250 | 3.2600 | 3.2750 | 3.1192 | 88,929 |
| Oct 25, 2024 | 3.2700 | 3.2700 | 3.2450 | 3.2650 | 3.1097 | 11,533 |
| Oct 24, 2024 | 3.2400 | 3.2700 | 3.2250 | 3.2650 | 3.1097 | 83,647 |
| Oct 23, 2024 | 3.2400 | 3.2450 | 3.2000 | 3.2150 | 3.0621 | 49,424 |
| Oct 22, 2024 | 3.2600 | 3.2600 | 3.2100 | 3.2500 | 3.0954 | 29,021 |
| Oct 21, 2024 | 3.2350 | 3.3000 | 3.2350 | 3.2600 | 3.1049 | 64,033 |
| Oct 18, 2024 | 3.2500 | 3.2800 | 3.2200 | 3.2350 | 3.0811 | 110,435 |
| Oct 17, 2024 | 3.3300 | 3.3300 | 3.2350 | 3.2850 | 3.1288 | 23,838 |
| Oct 16, 2024 | 3.3100 | 3.3250 | 3.2800 | 3.2850 | 3.1288 | 43,852 |
| Oct 15, 2024 | 3.3200 | 3.3300 | 3.2750 | 3.3150 | 3.1573 | 62,216 |
| Oct 14, 2024 | 3.2950 | 3.3250 | 3.2700 | 3.3150 | 3.1573 | 61,210 |
| Oct 11, 2024 | 3.2900 | 3.3000 | 3.2600 | 3.3000 | 3.1430 | 24,968 |
| Oct 10, 2024 | 3.2650 | 3.3000 | 3.2600 | 3.2850 | 3.1288 | 77,191 |
| Oct 9, 2024 | 3.2700 | 3.3350 | 3.2550 | 3.2800 | 3.1240 | 232,767 |
| Oct 8, 2024 | 3.1400 | 3.2800 | 3.1200 | 3.2700 | 3.1145 | 237,865 |
| Oct 7, 2024 | 3.1650 | 3.1850 | 3.1200 | 3.1400 | 2.9907 | 79,172 |
| Oct 4, 2024 | 3.1500 | 3.1800 | 3.1350 | 3.1650 | 3.0145 | 58,202 |
| Oct 3, 2024 | 3.1500 | 3.1750 | 3.1350 | 3.1400 | 2.9907 | 39,412 |
| Oct 2, 2024 | 3.2400 | 3.2400 | 3.1400 | 3.1400 | 2.9907 | 95,230 |
| Oct 1, 2024 | 3.2750 | 3.2850 | 3.2150 | 3.2150 | 3.0621 | 50,645 |
| Sep 30, 2024 | 3.2500 | 3.2900 | 3.2450 | 3.2750 | 3.1192 | 103,134 |
| Sep 27, 2024 | 3.2300 | 3.2500 | 3.2300 | 3.2500 | 3.0954 | 171,439 |
| Sep 26, 2024 | 3.2150 | 3.2350 | 3.2100 | 3.2250 | 3.0716 | 104,275 |
| Sep 25, 2024 | 3.2000 | 3.2200 | 3.2000 | 3.2200 | 3.0668 | 62,394 |
| Sep 24, 2024 | 3.2000 | 3.2150 | 3.1800 | 3.2000 | 3.0478 | 88,397 |
| Sep 23, 2024 | 3.1750 | 3.1800 | 3.1500 | 3.1750 | 3.0240 | 48,597 |
| Sep 20, 2024 | 3.1600 | 3.1800 | 3.1300 | 3.1550 | 3.0049 | 88,178 |
| Sep 19, 2024 | 3.1800 | 3.2100 | 3.1650 | 3.1800 | 3.0288 | 82,007 |
| Sep 18, 2024 | 3.1950 | 3.2000 | 3.1450 | 3.1450 | 2.9954 | 109,709 |
| Sep 17, 2024 | 3.1950 | 3.2100 | 3.1750 | 3.1950 | 3.0430 | 104,297 |
| Sep 16, 2024 | 3.1600 | 3.2000 | 3.1350 | 3.1900 | 3.0383 | 202,366 |
| Sep 13, 2024 | 3.1650 | 3.1950 | 3.1500 | 3.1900 | 3.0383 | 66,855 |
| Sep 12, 2024 | 3.1050 | 3.1700 | 3.1050 | 3.1700 | 3.0192 | 132,949 |
| Sep 11, 2024 | 3.0900 | 3.1650 | 3.0900 | 3.1150 | 2.9668 | 172,254 |
| Sep 10, 2024 | 3.0950 | 3.1650 | 3.0850 | 3.1200 | 2.9716 | 159,123 |
| Sep 9, 2024 | 3.0600 | 3.1250 | 3.0600 | 3.0950 | 2.9478 | 35,759 |
| Sep 6, 2024 | 3.1200 | 3.1200 | 3.0500 | 3.0550 | 2.9097 | 111,222 |
| Sep 5, 2024 | 3.1350 | 3.1650 | 3.1200 | 3.1200 | 2.9716 | 151,111 |
| Sep 4, 2024 | 3.0550 | 3.2000 | 3.0250 | 3.1350 | 2.9859 | 237,321 |
| Sep 3, 2024 | 3.0600 | 3.0600 | 3.0150 | 3.0300 | 2.8859 | 90,785 |
| Sep 2, 2024 | 3.0500 | 3.0650 | 3.0400 | 3.0450 | 2.9002 | 34,157 |
| Aug 30, 2024 | 3.0350 | 3.0750 | 3.0350 | 3.0700 | 2.9240 | 32,448 |
| Aug 29, 2024 | 3.0900 | 3.0900 | 3.0200 | 3.0600 | 2.9145 | 38,086 |
| Aug 28, 2024 | 3.0500 | 3.0950 | 3.0300 | 3.0850 | 2.9383 | 73,454 |
| Aug 27, 2024 | 3.0550 | 3.0800 | 3.0400 | 3.0500 | 2.9049 | 47,192 |
| Aug 26, 2024 | 3.0600 | 3.0600 | 3.0150 | 3.0550 | 2.9097 | 76,389 |
| Aug 23, 2024 | 2.9950 | 3.0700 | 2.9800 | 3.0550 | 2.9097 | 140,903 |
| Aug 22, 2024 | 2.9800 | 3.0100 | 2.9500 | 2.9950 | 2.8526 | 56,371 |
| Aug 21, 2024 | 2.9850 | 3.0000 | 2.9500 | 2.9800 | 2.8383 | 118,265 |
| Aug 20, 2024 | 2.9900 | 3.0200 | 2.9700 | 2.9750 | 2.8335 | 254,303 |
| Aug 19, 2024 | 2.8700 | 3.0200 | 2.8700 | 2.9950 | 2.8526 | 410,111 |
| Aug 16, 2024 | 2.8400 | 2.8500 | 2.8200 | 2.8400 | 2.7049 | 71,768 |
| Aug 15, 2024 | 2.7950 | 2.8400 | 2.7950 | 2.8350 | 2.7002 | 61,818 |
| Aug 14, 2024 | 2.8300 | 2.8300 | 2.7750 | 2.7950 | 2.6621 | 93,832 |
| Aug 13, 2024 | 2.8300 | 2.8350 | 2.8000 | 2.8050 | 2.6716 | 76,870 |
| Aug 12, 2024 | 2.9200 | 2.9300 | 2.8300 | 2.8300 | 2.6954 | 77,041 |
| Aug 9, 2024 | 2.9000 | 2.9200 | 2.8600 | 2.9200 | 2.7811 | 101,195 |
| Aug 8, 2024 | 3.0000 | 3.0050 | 2.7450 | 2.8550 | 2.7192 | 351,080 |
| Aug 7, 2024 | 2.8600 | 2.9600 | 2.8600 | 2.9600 | 2.8192 | 72,727 |
| Aug 6, 2024 | 2.8300 | 2.9100 | 2.8300 | 2.8500 | 2.7144 | 106,070 |
| Aug 5, 2024 | 2.8200 | 2.8200 | 2.7100 | 2.8000 | 2.6668 | 162,477 |
| Aug 2, 2024 | 2.8500 | 2.8850 | 2.8400 | 2.8500 | 2.7144 | 96,646 |
| Aug 1, 2024 | 2.9100 | 2.9400 | 2.8850 | 2.8850 | 2.7478 | 42,034 |
| Jul 31, 2024 | 2.9000 | 2.9600 | 2.9000 | 2.9200 | 2.7811 | 87,291 |
| Jul 30, 2024 | 2.9150 | 2.9300 | 2.9000 | 2.9000 | 2.7621 | 55,505 |
| Jul 29, 2024 | 2.9400 | 2.9400 | 2.9050 | 2.9050 | 2.7668 | 25,485 |
| Jul 26, 2024 | 2.8900 | 2.9400 | 2.8700 | 2.9200 | 2.7811 | 105,332 |
| Jul 25, 2024 | 2.9400 | 2.9400 | 2.8500 | 2.9200 | 2.7811 | 102,118 |
| Jul 24, 2024 | 2.9200 | 2.9400 | 2.9050 | 2.9300 | 2.7906 | 47,583 |
| Jul 23, 2024 | 2.9500 | 2.9600 | 2.9350 | 2.9350 | 2.7954 | 24,059 |
| Jul 22, 2024 | 2.9400 | 2.9650 | 2.9350 | 2.9450 | 2.8049 | 54,430 |
| Jul 19, 2024 | 2.9400 | 2.9400 | 2.9100 | 2.9100 | 2.7716 | 46,432 |
| Jul 18, 2024 | 2.9400 | 2.9600 | 2.9350 | 2.9600 | 2.8192 | 48,887 |
| Jul 17, 2024 | 2.9100 | 2.9700 | 2.9100 | 2.9600 | 2.8192 | 35,148 |
| Jul 16, 2024 | 2.9600 | 2.9750 | 2.9350 | 2.9400 | 2.8002 | 32,744 |
| Jul 15, 2024 | 2.9800 | 2.9900 | 2.9550 | 2.9600 | 2.8192 | 73,551 |
| Jul 12, 2024 | 2.9100 | 2.9750 | 2.9050 | 2.9700 | 2.8287 | 156,678 |
| Jul 11, 2024 | 2.9250 | 2.9450 | 2.8900 | 2.9200 | 2.7811 | 95,373 |
| Jul 10, 2024 | 2.9000 | 2.9250 | 2.8900 | 2.9250 | 2.7859 | 107,368 |
| Jul 9, 2024 | 2.8800 | 2.9250 | 2.8700 | 2.8800 | 2.7430 | 101,443 |
| Jul 8, 2024 | 2.8700 | 2.9050 | 2.8650 | 2.8800 | 2.7430 | 71,552 |
| Jul 5, 2024 | 2.8950 | 2.8950 | 2.8400 | 2.8700 | 2.7335 | 88,173 |
| Jul 4, 2024 | 2.8600 | 2.8750 | 2.8400 | 2.8550 | 2.7192 | 63,369 |
| Jul 3, 2024 | 2.8600 | 2.8650 | 2.8200 | 2.8550 | 2.7192 | 46,057 |
| Jul 2, 2024 | 2.8750 | 2.8800 | 2.8250 | 2.8600 | 2.7240 | 239,980 |
| Jul 1, 2024 | 2.7300 | 2.9200 | 2.7300 | 2.8800 | 2.7430 | 405,950 |
| Jun 28, 2024 | 2.7000 | 2.7100 | 2.6550 | 2.6950 | 2.5668 | 77,462 |
| Jun 27, 2024 | 2.6700 | 2.7050 | 2.6600 | 2.6950 | 2.5668 | 36,737 |
| Jun 26, 2024 | 2.6800 | 2.7100 | 2.6650 | 2.7000 | 2.5716 | 54,202 |
| Jun 25, 2024 | 2.7100 | 2.7200 | 2.6850 | 2.7050 | 2.5763 | 38,113 |
| Jun 24, 2024 | 2.7000 | 2.7000 | 2.6650 | 2.6950 | 2.5668 | 34,980 |
| Jun 21, 2024 | 2.6850 | 2.7100 | 2.6300 | 2.6600 | 2.5335 | 79,609 |
| Jun 20, 2024 | 2.6300 | 2.6750 | 2.6200 | 2.6600 | 2.5335 | 55,618 |
| Jun 19, 2024 | 2.6550 | 2.6800 | 2.6200 | 2.6350 | 2.5097 | 61,881 |
| Jun 18, 2024 | 2.7000 | 2.7000 | 2.6500 | 2.6600 | 2.5335 | 63,988 |
| Jun 17, 2024 | 2.6500 | 2.7000 | 2.6500 | 2.6800 | 2.5525 | 56,161 |
| Jun 14, 2024 | 2.7200 | 2.7400 | 2.6550 | 2.6750 | 2.5478 | 51,632 |
| Jun 13, 2024 | 2.8000 | 2.8000 | 2.7300 | 2.7450 | 2.6144 | 58,335 |
| Jun 12, 2024 | 2.7850 | 2.8050 | 2.7700 | 2.8000 | 2.6668 | 69,487 |
| Jun 11, 2024 | 2.8000 | 2.8250 | 2.7850 | 2.7850 | 2.6525 | 42,466 |
| Jun 10, 2024 | 2.8300 | 2.8400 | 2.7950 | 2.8300 | 2.6954 | 74,655 |
| Jun 7, 2024 | 2.7750 | 2.8150 | 2.7700 | 2.7950 | 2.6621 | 106,010 |
| Jun 6, 2024 | 2.7800 | 2.7900 | 2.7500 | 2.7900 | 2.6573 | 52,118 |
| Jun 5, 2024 | 2.7800 | 2.7850 | 2.7550 | 2.7750 | 2.6430 | 35,366 |
| Jun 4, 2024 | 2.7950 | 2.7950 | 2.7700 | 2.7800 | 2.6478 | 48,615 |
| Jun 3, 2024 | 2.6800 | 2.7950 | 2.6800 | 2.7950 | 2.6621 | 118,166 |
| May 31, 2024 | 2.6900 | 2.7600 | 2.6900 | 2.7400 | 2.6097 | 122,949 |
| May 30, 2024 | 2.6700 | 2.7050 | 2.6450 | 2.7050 | 2.5763 | 59,521 |
| May 29, 2024 | 2.6750 | 2.6950 | 2.6600 | 2.6800 | 2.5525 | 54,159 |
| May 28, 2024 | 2.6950 | 2.7000 | 2.6500 | 2.6750 | 2.5478 | 79,835 |
| May 27, 2024 | 2.6850 | 2.7100 | 2.6850 | 2.7100 | 2.5811 | 16,788 |
| May 24, 2024 | 2.6500 | 2.7000 | 2.6500 | 2.6850 | 2.5573 | 100,894 |
| May 23, 2024 | 2.6950 | 2.7250 | 2.6800 | 2.7000 | 2.5716 | 30,609 |
Related Tickers
2875.T Toyo Suisan Kaisha, Ltd.
9,521.00
+1.23%
JDEP.AS JDE Peet's N.V.
23.08
+0.61%
NTH.MC Naturhouse Health, S.A.
1.7750
0.00%
BN.PA Danone S.A.
75.64
-0.26%
EBRO.MC Ebro Foods, S.A.
17.34
+0.35%
LOTB.BR Lotus Bakeries NV
8,730.00
-0.91%
NOMD Nomad Foods Limited
17.60
-0.34%
NESN.SW Nestlé S.A.
88.52
+0.42%
HLF Herbalife Ltd.
6.66
-4.31%
F34.SI Wilmar International Limited
3.0700
+0.33%