Farminveste, S.G.P.S., S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	3.200	3.200	3.200	3.200	3.200	900
2025-08-13	3.040	3.040	3.040	3.040	3.040	0
2025-08-12	3.040	3.040	3.040	3.040	3.040	375
2025-08-11	3.040	3.040	3.040	3.040	3.040	1
2025-08-08	3.040	3.040	3.040	3.040	3.040	2,630
2025-08-07	2.940	2.940	2.940	2.940	2.940	0
2025-08-06	2.940	2.940	2.940	2.940	2.940	0
2025-08-05	2.940	2.940	2.940	2.940	2.940	3,000
2025-08-04	2.900	2.900	2.900	2.900	2.900	0
2025-08-01	2.900	2.900	2.900	2.900	2.900	0
2025-07-31	2.900	2.900	2.900	2.900	2.900	0
2025-07-30	2.900	2.900	2.900	2.900	2.900	0
2025-07-29	2.900	2.900	2.900	2.900	2.900	0
2025-07-28	2.900	2.900	2.900	2.900	2.900	3,930
2025-07-25	2.900	2.900	2.900	2.900	2.900	0
2025-07-24	2.900	2.900	2.900	2.900	2.900	0
2025-07-23	2.900	2.900	2.900	2.900	2.900	3,000
2025-07-22	2.760	2.760	2.760	2.760	2.760	0
2025-07-21	2.760	2.760	2.760	2.760	2.760	0
2025-07-18	2.760	2.760	2.760	2.760	2.760	0
2025-07-17	2.760	2.760	2.760	2.760	2.760	900
2025-07-16	2.760	2.760	2.760	2.760	2.760	385
2025-07-15	2.760	2.760	2.760	2.760	2.760	500
2025-07-14	2.760	2.760	2.760	2.760	2.760	0
2025-07-11	2.760	2.760	2.760	2.760	2.760	0
2025-07-10	2.760	2.760	2.760	2.760	2.760	545
2025-07-09	2.640	2.640	2.640	2.640	2.640	0
2025-07-08	2.640	2.640	2.640	2.640	2.640	0
2025-07-07	2.640	2.640	2.640	2.640	2.640	1,200
2025-07-04	2.640	2.640	2.640	2.640	2.640	0
2025-07-03	2.640	2.640	2.640	2.640	2.640	0
2025-07-02	2.640	2.640	2.640	2.640	2.640	480
2025-07-01	2.640	2.640	2.640	2.640	2.640	2,000
2025-06-30	2.500	2.500	2.500	2.500	2.500	750
2025-06-27	2.500	2.500	2.500	2.500	2.500	0
2025-06-26	2.500	2.500	2.500	2.500	2.500	0
2025-06-25	2.500	2.500	2.500	2.500	2.500	2,000
2025-06-24	2.500	2.500	2.500	2.500	2.500	0
2025-06-23	2.500	2.500	2.500	2.500	2.500	0
2025-06-20	2.500	2.500	2.500	2.500	2.500	2,000
2025-06-19	2.500	2.500	2.500	2.500	2.500	0
2025-06-18	2.500	2.500	2.500	2.500	2.500	4,350
2025-06-17	2.300	2.300	2.300	2.300	2.300	0
2025-06-16	2.300	2.300	2.300	2.300	2.300	5,545
2025-06-13	2.300	2.300	2.300	2.300	2.300	3,000
2025-06-12	1.650	1.650	1.650	1.650	1.650	0
2025-06-11	1.650	1.650	1.650	1.650	1.650	0
2025-06-10	1.650	1.650	1.650	1.650	1.650	0
2025-06-09	1.650	1.650	1.650	1.650	1.650	0
2025-06-06	1.650	1.650	1.650	1.650	1.650	0
2025-06-05	1.650	1.650	1.650	1.650	1.650	0
2025-06-04	1.650	1.650	1.650	1.650	1.650	0
2025-06-03	1.650	1.650	1.650	1.650	1.650	0
2025-06-02	1.650	1.650	1.650	1.650	1.650	0
2025-05-30	1.650	1.650	1.650	1.650	1.650	0
2025-05-29	1.650	1.650	1.650	1.650	1.650	0
2025-05-28	1.650	1.650	1.650	1.650	1.650	0
2025-05-27	1.650	1.650	1.650	1.650	1.650	722
2025-05-26	1.650	1.650	1.650	1.650	1.650	5
2025-05-23	1.520	1.520	1.520	1.520	1.520	0

← NewerPage 6 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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