Copenhagen - Delayed Quote DKK

FirstFarms A/S (FFARMS.CO)

69.20

-0.20

(-0.29%)

At close: 4:36:06 PM GMT+1

Currency in DKK

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	69.40	69.80	69.20	69.20	69.20	1,814
Jan 23, 2025	69.40	71.00	69.40	69.40	69.40	324
Jan 22, 2025	70.40	70.40	70.40	70.40	70.40	57
Jan 21, 2025	70.40	71.80	70.00	70.40	70.40	1,478
Jan 20, 2025	69.40	69.40	69.00	69.00	69.00	798
Jan 17, 2025	70.00	70.00	69.40	69.40	69.40	1,345
Jan 16, 2025	70.00	70.20	70.00	70.20	70.20	48
Jan 15, 2025	69.40	70.00	69.40	70.00	70.00	2,000
Jan 14, 2025	69.80	70.00	68.40	68.40	68.40	894
Jan 13, 2025	70.00	70.00	69.80	70.00	70.00	48
Jan 10, 2025	69.00	70.00	69.00	70.00	70.00	934
Jan 9, 2025	68.00	69.80	68.00	68.60	68.60	1,864
Jan 8, 2025	70.60	70.60	69.00	69.80	69.80	1,531
Jan 7, 2025	71.40	71.40	70.60	70.60	70.60	805
Jan 6, 2025	70.80	70.80	70.80	70.80	70.80	-
Jan 3, 2025	72.20	72.20	70.80	70.80	70.80	285
Jan 2, 2025	70.20	72.80	70.20	72.40	72.40	1,511
Dec 30, 2024	71.20	71.20	71.00	71.00	71.00	1,558
Dec 27, 2024	70.60	72.80	70.40	70.40	70.40	1,232
Dec 23, 2024	70.40	73.60	70.00	73.20	73.20	18,450
Dec 20, 2024	72.20	73.00	70.20	70.20	70.20	4,452
Dec 19, 2024	72.00	72.40	72.00	72.40	72.40	1,025
Dec 18, 2024	72.20	72.20	72.20	72.20	72.20	23
Dec 17, 2024	72.80	73.80	71.20	72.20	72.20	1,060
Dec 16, 2024	70.80	74.00	70.80	72.20	72.20	10,154
Dec 13, 2024	71.00	72.60	71.00	72.60	72.60	4,370
Dec 12, 2024	71.80	73.80	71.60	72.00	72.00	2,389
Dec 11, 2024	71.00	72.80	71.00	71.60	71.60	1,266
Dec 10, 2024	71.40	71.80	70.40	71.20	71.20	2,603
Dec 9, 2024	70.00	72.00	70.00	71.00	71.00	3,286
Dec 6, 2024	70.80	70.80	70.00	70.60	70.60	4,270
Dec 5, 2024	71.00	71.00	70.60	70.60	70.60	807
Dec 4, 2024	71.00	71.00	71.00	71.00	71.00	-
Dec 3, 2024	71.20	71.40	70.80	71.00	71.00	3,602
Dec 2, 2024	69.20	71.00	69.20	71.00	71.00	2,108
Nov 29, 2024	70.00	70.20	69.20	69.20	69.20	3,825
Nov 28, 2024	71.80	71.80	70.20	70.20	70.20	1,523
Nov 27, 2024	72.60	72.60	71.80	71.80	71.80	623
Nov 26, 2024	73.20	73.20	73.20	73.20	73.20	2
Nov 25, 2024	70.80	73.80	68.20	69.60	69.60	4,823
Nov 22, 2024	71.00	71.00	70.60	70.60	70.60	970
Nov 21, 2024	72.40	72.40	71.00	71.00	71.00	1,501
Nov 20, 2024	70.60	70.60	70.60	70.60	70.60	159
Nov 19, 2024	71.00	71.00	70.60	70.60	70.60	1,445
Nov 18, 2024	73.00	73.00	71.00	71.20	71.20	8,404
Nov 15, 2024	73.00	73.80	73.00	73.60	73.60	1,230
Nov 14, 2024	73.40	73.40	73.40	73.40	73.40	807
Nov 13, 2024	73.40	73.40	73.40	73.40	73.40	328
Nov 12, 2024	73.60	73.80	73.40	73.40	73.40	1,403
Nov 11, 2024	73.60	74.00	73.40	73.40	73.40	679
Nov 8, 2024	73.00	75.00	73.00	74.40	74.40	5,425
Nov 7, 2024	73.00	74.80	72.80	74.80	74.80	2,667
Nov 6, 2024	73.20	74.60	73.00	73.00	73.00	5,559
Nov 5, 2024	75.00	75.00	72.60	73.00	73.00	507
Nov 4, 2024	72.00	74.80	72.00	72.40	72.40	207
Nov 1, 2024	74.40	74.40	72.00	72.00	72.00	2,086
Oct 31, 2024	74.00	74.00	72.00	73.40	73.40	1,061
Oct 30, 2024	72.40	72.40	72.40	72.40	72.40	100
Oct 29, 2024	75.00	75.00	74.80	74.80	74.80	176
Oct 28, 2024	74.60	74.80	74.00	74.80	74.80	6,433
Oct 25, 2024	72.80	74.00	72.80	74.00	74.00	1,942
Oct 24, 2024	74.00	74.00	72.40	72.60	72.60	1,411
Oct 23, 2024	72.00	73.00	72.00	73.00	73.00	1,659
Oct 22, 2024	72.20	72.20	72.00	72.00	72.00	20
Oct 21, 2024	74.00	74.00	73.00	73.00	73.00	1,128
Oct 18, 2024	71.20	74.20	71.20	74.20	74.20	1,725
Oct 17, 2024	71.20	71.20	71.20	71.20	71.20	351
Oct 16, 2024	71.40	71.40	71.40	71.40	71.40	34
Oct 15, 2024	72.00	72.00	71.20	71.20	71.20	2,806
Oct 14, 2024	72.20	73.60	72.00	72.40	72.40	1,229
Oct 11, 2024	72.00	72.00	72.00	72.00	72.00	-
Oct 10, 2024	74.00	74.00	72.00	72.00	72.00	1,390
Oct 9, 2024	74.00	74.00	73.00	73.00	73.00	1,647
Oct 8, 2024	72.00	72.40	72.00	72.40	72.40	351
Oct 7, 2024	73.40	73.40	72.00	72.00	72.00	1,649
Oct 4, 2024	72.80	74.40	72.00	72.40	72.40	1,488
Oct 3, 2024	72.00	72.20	72.00	72.00	72.00	2,190
Oct 2, 2024	72.40	72.40	72.00	72.00	72.00	1,609
Oct 1, 2024	73.40	74.40	73.00	73.00	73.00	1,937
Sep 30, 2024	73.60	73.60	73.40	73.40	73.40	1,072
Sep 27, 2024	73.40	74.40	73.40	73.60	73.60	614
Sep 26, 2024	74.40	74.40	73.40	73.40	73.40	76
Sep 25, 2024	73.60	73.60	73.40	73.40	73.40	720
Sep 24, 2024	74.60	74.60	73.60	73.60	73.60	1,660
Sep 23, 2024	73.60	73.60	73.60	73.60	73.60	4
Sep 20, 2024	74.00	74.00	74.00	74.00	74.00	212
Sep 19, 2024	73.80	75.40	73.60	74.00	74.00	1,551
Sep 18, 2024	74.00	74.80	74.00	74.80	74.80	1,953
Sep 17, 2024	75.60	75.60	73.80	75.00	75.00	125
Sep 16, 2024	74.00	74.80	73.80	74.80	74.80	3,356
Sep 13, 2024	73.60	75.60	73.60	74.00	74.00	485
Sep 12, 2024	74.00	74.00	73.60	73.60	73.60	2,533
Sep 11, 2024	73.60	73.60	73.60	73.60	73.60	-
Sep 10, 2024	73.60	73.60	73.60	73.60	73.60	10
Sep 9, 2024	73.60	73.60	73.60	73.60	73.60	1,037
Sep 6, 2024	73.40	73.40	73.20	73.40	73.40	1,024
Sep 5, 2024	74.00	75.40	73.20	73.40	73.40	838
Sep 4, 2024	73.00	74.00	72.20	74.00	74.00	8,988
Sep 3, 2024	73.60	73.60	73.00	73.40	73.40	702
Sep 2, 2024	74.00	74.00	73.60	73.60	73.60	1,014
Aug 30, 2024	73.60	73.80	73.40	73.80	73.80	4,843
Aug 29, 2024	74.20	74.20	73.20	73.20	73.20	3,992
Aug 28, 2024	74.20	75.00	74.20	74.20	74.20	87
Aug 27, 2024	74.20	74.20	74.20	74.20	74.20	2,220
Aug 26, 2024	75.40	75.40	74.20	74.20	74.20	238
Aug 23, 2024	75.40	75.40	74.20	74.20	74.20	1,008
Aug 22, 2024	74.20	75.20	74.20	74.20	74.20	273
Aug 21, 2024	75.00	75.40	74.20	74.20	74.20	220
Aug 20, 2024	73.80	74.20	73.60	74.20	74.20	906
Aug 19, 2024	75.00	75.00	73.80	73.80	73.80	415
Aug 16, 2024	74.00	74.00	73.00	73.80	73.80	5,795
Aug 15, 2024	74.00	74.00	73.80	73.80	73.80	305
Aug 14, 2024	74.00	74.60	74.00	74.60	74.60	1,131
Aug 13, 2024	74.00	75.60	74.00	75.60	75.60	17
Aug 12, 2024	74.20	74.60	74.00	74.00	74.00	775
Aug 9, 2024	75.00	75.00	74.00	74.00	74.00	939
Aug 8, 2024	74.40	75.00	72.00	73.20	73.20	5,587
Aug 7, 2024	74.40	76.00	74.40	76.00	76.00	104
Aug 6, 2024	72.80	76.80	72.80	76.00	76.00	5,310
Aug 5, 2024	75.00	75.00	70.20	70.20	70.20	4,360
Aug 2, 2024	77.40	77.40	76.40	76.40	76.40	2,091
Aug 1, 2024	77.20	77.20	77.20	77.20	77.20	1,234
Jul 31, 2024	78.20	78.20	77.20	77.20	77.20	1,101
Jul 30, 2024	77.20	78.40	77.20	78.40	78.40	1,526
Jul 29, 2024	77.00	77.00	77.00	77.00	77.00	350
Jul 26, 2024	77.00	77.00	77.00	77.00	77.00	15
Jul 25, 2024	77.20	77.80	77.00	77.80	77.80	744
Jul 24, 2024	78.00	78.00	77.00	77.00	77.00	1,669
Jul 23, 2024	76.40	79.40	76.40	76.80	76.80	3,517
Jul 22, 2024	77.00	77.00	77.00	77.00	77.00	1,000
Jul 19, 2024	77.00	77.00	77.00	77.00	77.00	-
Jul 18, 2024	77.00	77.00	77.00	77.00	77.00	297
Jul 17, 2024	77.00	77.00	77.00	77.00	77.00	42
Jul 16, 2024	77.20	78.80	77.00	77.00	77.00	1,744
Jul 15, 2024	76.60	77.80	76.60	76.60	76.60	4,769
Jul 12, 2024	77.00	77.00	76.40	76.60	76.60	2,021
Jul 11, 2024	76.80	77.00	76.60	77.00	77.00	2,657
Jul 10, 2024	77.60	77.60	77.00	77.00	77.00	316
Jul 9, 2024	76.80	77.60	76.80	77.60	77.60	22
Jul 8, 2024	76.60	77.60	76.60	76.80	76.80	1,140
Jul 5, 2024	77.40	78.00	76.80	77.20	77.20	3,160
Jul 4, 2024	77.20	78.00	77.20	78.00	78.00	1,968
Jul 3, 2024	78.40	78.80	77.20	77.20	77.20	1,788
Jul 2, 2024	78.40	78.40	77.20	78.40	78.40	301
Jul 1, 2024	77.20	78.00	77.20	77.80	77.80	336
Jun 28, 2024	78.40	78.40	76.20	78.40	78.40	2,319
Jun 27, 2024	78.60	79.80	78.40	78.60	78.60	724
Jun 26, 2024	78.60	79.00	78.60	78.60	78.60	2,016
Jun 25, 2024	79.40	79.40	79.00	79.00	79.00	26,554
Jun 24, 2024	79.00	79.40	79.00	79.00	79.00	5,230
Jun 21, 2024	78.60	78.60	78.60	78.60	78.60	1,397
Jun 20, 2024	78.60	79.40	78.60	78.80	78.80	14,008
Jun 19, 2024	79.20	79.20	78.60	79.00	79.00	1,167
Jun 18, 2024	78.80	78.80	78.60	78.60	78.60	598
Jun 17, 2024	78.80	79.20	78.80	79.20	79.20	2,564
Jun 14, 2024	79.40	79.40	78.40	78.60	78.60	5,963
Jun 13, 2024	78.60	79.40	78.20	79.20	79.20	1,356
Jun 12, 2024	78.60	79.00	78.60	78.60	78.60	4,549
Jun 11, 2024	78.80	79.00	78.60	79.00	79.00	7,336
Jun 10, 2024	79.40	79.60	78.60	79.60	79.60	2,923
Jun 7, 2024	78.60	79.40	78.60	79.40	79.40	559
Jun 6, 2024	78.60	79.00	78.60	78.60	78.60	2,256
Jun 4, 2024	79.60	79.60	78.60	78.60	78.60	1,544
Jun 3, 2024	79.60	80.00	78.60	80.00	80.00	4,038
May 31, 2024	79.20	79.60	78.40	78.60	78.60	1,626
May 30, 2024	77.40	79.60	77.00	78.80	78.80	2,029
May 29, 2024	78.00	78.40	77.40	77.40	77.40	590
May 28, 2024	77.00	78.40	77.00	78.40	78.40	1,509
May 27, 2024	78.60	78.60	77.20	77.20	77.20	990
May 24, 2024	77.20	79.00	77.00	77.60	77.60	3,404
May 23, 2024	76.20	76.80	76.20	76.80	76.80	1,251
May 22, 2024	76.20	76.80	76.20	76.80	76.80	183
May 21, 2024	77.60	77.60	75.00	76.00	76.00	1,917
May 17, 2024	76.40	77.60	75.20	77.00	77.00	2,685
May 16, 2024	77.00	77.60	76.20	76.80	76.80	1,884
May 15, 2024	77.80	77.80	76.40	77.00	77.00	1,153
May 14, 2024	77.20	77.40	76.40	76.40	76.40	5,939
May 13, 2024	78.20	78.20	77.20	77.40	77.40	2,177
May 8, 2024	77.80	78.20	77.20	78.20	78.20	2,135
May 7, 2024	77.20	79.60	77.20	79.60	79.60	974
May 6, 2024	78.40	78.60	78.00	78.00	78.00	1,922
May 3, 2024	79.00	79.00	78.00	78.00	78.00	2,638
May 2, 2024	79.00	79.60	79.00	79.00	79.00	3,665
May 1, 2024	79.20	80.00	79.00	80.00	80.00	6,674
Apr 30, 2024	80.00	80.40	79.20	79.20	79.20	1,739
Apr 29, 2024	79.40	80.00	79.20	80.00	80.00	1,163
Apr 26, 2024	80.60	80.60	79.40	79.40	79.40	720
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 9, 2024	80.80	80.80	79.40	79.40	79.40	480
Apr 8, 2024	80.40	80.80	80.40	80.80	80.80	760
Apr 5, 2024	81.00	81.00	80.40	80.40	80.40	814
Apr 4, 2024	80.60	81.00	80.40	81.00	81.00	1,149
Apr 3, 2024	80.40	81.40	80.40	81.20	81.20	2,324
Apr 2, 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 8, 2024	75.80	75.80	74.20	74.80	74.80	6,032
Mar 7, 2024	75.20	77.80	75.20	75.80	75.80	8,033
Mar 6, 2024	76.40	77.80	75.00	75.00	75.00	11,792
Mar 5, 2024	76.40	77.80	75.80	76.40	76.40	5,089
Mar 4, 2024	78.00	78.00	74.20	76.40	76.40	1,166,805
Mar 1, 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 9, 2024	67.80	67.80	67.60	67.80	67.80	801
Feb 8, 2024	67.80	68.00	67.80	67.80	67.80	613
Feb 7, 2024	67.60	68.60	67.60	68.00	68.00	3,074
Feb 6, 2024	68.00	69.60	68.00	68.40	68.40	1,996
Feb 5, 2024	69.60	69.80	68.00	69.60	69.60	1,815
Feb 2, 2024	69.20	70.00	69.00	69.80	69.80	5,826
Feb 1, 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

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

FirstFarms A/S (FFARMS.CO)