ForFarmers NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.780 | 5.830 | 5.750 | 5.800 | 5.800 | 117,359 |
| 2026-10-15 | 5.840 | 5.840 | 5.720 | 5.760 | 5.760 | 97,371 |
| 2026-10-14 | 5.720 | 5.860 | 5.710 | 5.820 | 5.820 | 126,419 |
| 2026-10-13 | 5.660 | 5.740 | 5.660 | 5.740 | 5.740 | 69,602 |
| 2026-10-12 | 5.760 | 5.770 | 5.660 | 5.660 | 5.660 | 66,443 |
| 2026-10-09 | 5.760 | 5.810 | 5.720 | 5.750 | 5.750 | 46,997 |
| 2026-10-08 | 5.690 | 5.780 | 5.690 | 5.760 | 5.760 | 47,178 |
| 2026-10-07 | 5.810 | 5.840 | 5.700 | 5.740 | 5.740 | 62,252 |
| 2026-10-06 | 5.900 | 5.900 | 5.805 | 5.850 | 5.850 | 22,285 |
| 2026-10-05 | 5.740 | 5.890 | 5.740 | 5.810 | 5.810 | 63,834 |
| 2026-10-02 | 5.730 | 5.780 | 5.690 | 5.750 | 5.750 | 73,043 |
| 2026-10-01 | 5.760 | 5.810 | 5.700 | 5.700 | 5.700 | 89,167 |
| 2026-09-30 | 5.800 | 5.900 | 5.780 | 5.780 | 5.780 | 62,742 |
| 2026-09-29 | 5.940 | 5.940 | 5.840 | 5.840 | 5.840 | 40,899 |
| 2026-09-28 | 5.950 | 5.980 | 5.870 | 5.870 | 5.870 | 70,546 |
| 2026-09-25 | 5.940 | 5.960 | 5.860 | 5.950 | 5.950 | 72,659 |
| 2026-09-24 | 5.900 | 5.950 | 5.870 | 5.880 | 5.880 | 93,626 |
| 2026-09-23 | 6.080 | 6.080 | 5.910 | 5.970 | 5.970 | 62,475 |
| 2026-09-22 | 6.000 | 6.080 | 5.920 | 6.080 | 6.080 | 136,694 |
| 2026-09-21 | 5.850 | 5.970 | 5.850 | 5.950 | 5.950 | 89,048 |
| 2026-09-18 | 6.000 | 6.000 | 5.850 | 5.850 | 5.850 | 133,760 |
| 2026-09-17 | 5.870 | 6.030 | 5.860 | 5.980 | 5.980 | 183,808 |
| 2026-09-16 | 5.800 | 6.000 | 5.790 | 5.840 | 5.840 | 305,083 |
| 2026-09-15 | 5.550 | 5.720 | 5.550 | 5.700 | 5.700 | 77,846 |
| 2026-09-14 | 5.500 | 5.590 | 5.430 | 5.540 | 5.540 | 114,370 |
| 2026-09-11 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 45,125 |
| 2026-09-10 | 5.510 | 5.580 | 5.480 | 5.540 | 5.540 | 80,362 |
| 2026-09-09 | 5.570 | 5.600 | 5.450 | 5.500 | 5.500 | 106,343 |
| 2026-09-08 | 5.630 | 5.650 | 5.550 | 5.570 | 5.570 | 77,150 |
| 2026-09-07 | 5.730 | 5.730 | 5.650 | 5.650 | 5.650 | 54,855 |
| 2026-09-04 | 5.690 | 5.750 | 5.650 | 5.710 | 5.710 | 118,339 |
| 2026-09-03 | 5.660 | 5.740 | 5.660 | 5.670 | 5.670 | 85,145 |
| 2026-09-02 | 5.730 | 5.730 | 5.650 | 5.660 | 5.660 | 96,803 |
| 2026-09-01 | 5.770 | 5.810 | 5.660 | 5.700 | 5.700 | 83,475 |
| 2026-08-31 | 5.670 | 5.780 | 5.670 | 5.770 | 5.770 | 61,132 |
| 2026-08-28 | 5.750 | 5.780 | 5.710 | 5.710 | 5.710 | 54,595 |
| 2026-08-27 | 5.780 | 5.780 | 5.680 | 5.720 | 5.720 | 117,127 |
| 2026-08-26 | 5.790 | 5.860 | 5.760 | 5.770 | 5.770 | 71,187 |
| 2026-08-25 | 5.740 | 5.800 | 5.710 | 5.780 | 5.780 | 58,706 |
| 2026-08-24 | 5.850 | 5.900 | 5.750 | 5.750 | 5.750 | 139,403 |
| 2026-08-21 | 5.840 | 5.920 | 5.840 | 5.910 | 5.910 | 42,224 |
| 2026-08-20 | 5.900 | 5.950 | 5.840 | 5.880 | 5.880 | 76,457 |
| 2026-08-19 | 5.880 | 5.990 | 5.820 | 5.900 | 5.900 | 142,162 |
| 2026-08-18 | 5.770 | 5.870 | 5.750 | 5.830 | 5.830 | 105,167 |
| 2026-08-17 | 5.800 | 5.860 | 5.750 | 5.760 | 5.760 | 107,700 |
| 2026-08-14 | 5.800 | 5.860 | 5.760 | 5.790 | 5.790 | 104,390 |
| 2026-08-13 | 5.830 | 5.880 | 5.780 | 5.790 | 5.790 | 80,301 |
| 2026-08-12 | 6.020 | 6.060 | 5.810 | 5.810 | 5.810 | 219,250 |
| 2026-08-11 | 6.050 | 6.100 | 6.010 | 6.010 | 6.010 | 110,252 |
| 2026-08-10 | 6.070 | 6.150 | 6.000 | 6.110 | 6.110 | 155,535 |
| 2026-08-07 | 5.730 | 6.200 | 5.720 | 6.060 | 6.060 | 397,006 |
| 2026-08-06 | 6.090 | 6.250 | 5.810 | 5.810 | 5.810 | 354,220 |
| 2026-08-05 | 5.770 | 5.860 | 5.760 | 5.780 | 5.780 | 79,988 |
| 2026-08-04 | 5.870 | 5.870 | 5.750 | 5.770 | 5.770 | 112,159 |
| 2026-08-03 | 5.940 | 5.960 | 5.790 | 5.830 | 5.830 | 100,952 |
| 2026-07-31 | 5.900 | 5.950 | 5.850 | 5.870 | 5.870 | 79,479 |
| 2026-07-30 | 5.820 | 5.960 | 5.800 | 5.920 | 5.920 | 51,678 |
| 2026-07-29 | 5.870 | 5.920 | 5.750 | 5.840 | 5.840 | 103,745 |
| 2026-07-28 | 5.950 | 5.970 | 5.750 | 5.910 | 5.910 | 199,849 |
| 2026-07-27 | 6.030 | 6.080 | 5.980 | 5.980 | 5.980 | 46,309 |
Page 1 of 5 · 254 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.