ForFarmers NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	4.550	4.645	4.330	4.410	4.202	372,444
2025-11-05	4.360	4.360	4.200	4.275	4.074	80,869
2025-11-04	4.280	4.280	4.170	4.255	4.055	58,465
2025-11-03	4.190	4.360	4.170	4.270	4.069	126,324
2025-10-31	4.240	4.240	4.180	4.195	3.997	34,382
2025-10-30	4.325	4.325	4.175	4.210	4.012	44,190
2025-10-29	4.200	4.235	4.165	4.180	3.983	78,849
2025-10-28	4.260	4.260	4.200	4.220	4.021	78,687
2025-10-27	4.270	4.330	4.240	4.275	4.074	64,571
2025-10-24	4.300	4.300	4.245	4.245	4.045	62,727
2025-10-23	4.345	4.345	4.270	4.300	4.098	29,022
2025-10-22	4.300	4.335	4.285	4.300	4.098	46,009
2025-10-21	4.370	4.370	4.290	4.290	4.088	25,515
2025-10-20	4.355	4.410	4.345	4.365	4.159	84,979
2025-10-17	4.290	4.375	4.150	4.365	4.159	176,426
2025-10-16	4.490	4.510	4.450	4.455	4.245	39,125
2025-10-15	4.560	4.580	4.470	4.490	4.279	44,137
2025-10-14	4.555	4.560	4.500	4.540	4.326	52,518
2025-10-13	4.520	4.575	4.515	4.550	4.336	69,779
2025-10-10	4.575	4.645	4.500	4.515	4.302	112,213
2025-10-09	4.475	4.590	4.475	4.535	4.321	69,531
2025-10-08	4.550	4.550	4.480	4.480	4.269	29,430
2025-10-07	4.530	4.580	4.525	4.530	4.317	59,450
2025-10-06	4.500	4.530	4.435	4.520	4.307	104,581
2025-10-03	4.500	4.565	4.485	4.535	4.321	66,365
2025-10-02	4.500	4.560	4.485	4.530	4.317	50,796
2025-10-01	4.530	4.560	4.480	4.540	4.326	58,911
2025-09-30	4.530	4.545	4.460	4.535	4.321	43,904
2025-09-29	4.445	4.575	4.445	4.505	4.293	144,591
2025-09-26	4.400	4.465	4.355	4.405	4.198	111,068
2025-09-25	4.530	4.530	4.415	4.415	4.207	56,223
2025-09-24	4.480	4.515	4.470	4.500	4.288	58,789
2025-09-23	4.510	4.555	4.480	4.505	4.293	61,187
2025-09-22	4.500	4.530	4.420	4.530	4.317	97,986
2025-09-19	4.400	4.525	4.380	4.510	4.298	141,634
2025-09-18	4.280	4.475	4.230	4.390	4.183	241,728
2025-09-17	4.280	4.280	4.220	4.230	4.031	47,720
2025-09-16	4.280	4.315	4.230	4.230	4.031	62,713
2025-09-15	4.400	4.400	4.270	4.275	4.074	96,513
2025-09-12	4.360	4.360	4.290	4.290	4.088	63,444
2025-09-11	4.355	4.395	4.300	4.300	4.098	45,699
2025-09-10	4.400	4.450	4.340	4.340	4.136	87,137
2025-09-09	4.500	4.500	4.400	4.400	4.193	57,943
2025-09-08	4.500	4.545	4.470	4.475	4.264	54,039
2025-09-05	4.500	4.535	4.455	4.460	4.250	42,850
2025-09-04	4.400	4.560	4.400	4.525	4.312	70,390
2025-09-03	4.450	4.485	4.375	4.435	4.226	59,244
2025-09-02	4.595	4.595	4.440	4.440	4.231	105,180
2025-09-01	4.670	4.690	4.585	4.595	4.379	59,899
2025-08-29	4.650	4.705	4.650	4.680	4.460	88,269
2025-08-28	4.665	4.710	4.650	4.670	4.450	82,423
2025-08-27	4.710	4.710	4.610	4.645	4.426	140,340
2025-08-26	4.855	4.855	4.670	4.700	4.479	140,834
2025-08-25	4.730	4.860	4.705	4.855	4.626	104,625
2025-08-22	4.730	4.855	4.700	4.805	4.579	204,417
2025-08-21	4.650	4.725	4.650	4.725	4.503	74,451
2025-08-20	4.640	4.720	4.620	4.700	4.479	126,403
2025-08-19	4.735	4.750	4.690	4.690	4.469	68,128
2025-08-18	4.570	4.780	4.570	4.750	4.526	214,937
2025-08-15	4.550	4.600	4.460	4.570	4.355	263,310

← NewerPage 5 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.3000 EUR
2025-04-23	0.2000 EUR
2024-04-15	0.1500 EUR
2023-04-17	0.2000 EUR
2022-04-20	0.1900 EUR
2021-04-27	0.2900 EUR
2020-04-28	0.1900 EUR
2019-04-30	0.0170 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.