Singapore markets closed

ForFarmers N.V. (0RHZ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
2.9245-0.0041 (-0.14%)
At close: 06:19PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.62002.62002.57502.57502.5750635
02 May 20242.46002.63502.49002.63502.63502,167
01 May 2024------
30 Apr 20242.40002.42002.39002.39002.390049
29 Apr 20242.40002.41002.39502.41002.41005,133
26 Apr 20242.37752.39002.38002.38502.3850151
25 Apr 20242.38752.39002.36002.36002.3600228
24 Apr 20242.40502.42502.37492.37492.37492,536
23 Apr 20242.40002.41002.39502.41002.4100891
22 Apr 20242.37752.40502.36502.39012.39013,916
19 Apr 20242.37752.38512.34002.38512.38511,548
18 Apr 20242.45002.41502.37002.38002.3800785
17 Apr 20242.41002.41502.37992.37992.37991,227
16 Apr 20242.45502.45002.41092.43002.430012,112
15 Apr 20242.54752.56502.45482.45482.454823,049
15 Apr 20240.15 Dividend
12 Apr 20242.65002.69502.65002.65502.50502,289
11 Apr 20242.65502.66002.64492.65002.50033,103
10 Apr 20242.67502.67502.64002.67502.5239901
09 Apr 20242.67502.67502.65002.66002.50976,623
08 Apr 20242.68002.68002.64502.66002.50977,616
05 Apr 20242.68002.67502.66002.66032.510032
04 Apr 20242.64502.69002.65002.67972.52832,265
03 Apr 20242.59252.66022.57502.66022.5099719
02 Apr 20242.57752.61002.58502.59532.4486786
28 Mar 20242.60002.61502.56002.59632.44961,281
27 Mar 20242.63002.63002.56512.59992.45303,302
26 Mar 20242.58752.63502.57002.57512.42961,833
25 Mar 20242.54752.59502.55002.57852.43282,351
22 Mar 20242.51752.56002.49502.55972.415115,354
21 Mar 20242.46002.48992.42502.48992.34921,995
20 Mar 20242.37252.45492.38502.43372.2962827
19 Mar 20242.34752.39022.35502.39022.2552342
18 Mar 20242.35252.36002.34002.35492.22182,016
15 Mar 20242.33252.35002.33502.34502.21251,724
14 Mar 20242.35252.35502.33002.33472.202815,737
13 Mar 20242.36252.36502.33992.33992.20776,407
12 Mar 20242.33752.37002.35502.37002.23613
11 Mar 20242.35752.38502.32992.32992.1982531
08 Mar 20242.41002.42002.36002.37502.24087,132
07 Mar 20242.35752.39992.38002.39992.2643970
06 Mar 20242.37752.39502.35502.36382.230317,346
05 Mar 20242.37752.38002.33502.37512.2409934
04 Mar 20242.40002.44002.36002.36012.22681,897
01 Mar 20242.40002.44002.39992.39992.26431,851
29 Feb 20242.36252.42502.38002.42502.2880298
28 Feb 20242.38752.39502.36002.36002.2267506
27 Feb 20242.31752.37002.32502.37002.23613,943
26 Feb 20242.35252.34002.32002.32002.188954
23 Feb 20242.42502.41002.33502.35002.217211,461
22 Feb 20242.42002.46002.39502.42502.28803,060
21 Feb 20242.46502.46502.43502.43502.2974837
20 Feb 20242.47002.47502.44502.44502.3069573
19 Feb 20242.43002.45502.39002.45502.3163559
16 Feb 20242.39252.43002.41992.41992.283286
15 Feb 20242.36252.43002.37002.43002.2927364
14 Feb 20242.32752.36502.32502.36502.2314452
13 Feb 20242.32752.37002.32002.32002.188918
12 Feb 20242.32252.33502.32002.33502.20318
09 Feb 20242.32252.34002.31992.31992.188857
08 Feb 20242.35252.35502.33002.33002.1984440
07 Feb 20242.36752.38502.34002.34002.2078411
06 Feb 20242.34752.37002.37002.37002.236153
05 Feb 20242.35752.37002.36502.36502.23144,960
02 Feb 20242.36252.38502.36002.36002.226788
01 Feb 20242.38752.41502.34002.35502.221986
31 Jan 20242.40002.42002.40002.40002.26445,374
30 Jan 20242.40502.44002.44002.44002.3021-
29 Jan 20242.42002.44502.42502.42502.2880776
26 Jan 20242.40002.44012.40002.42992.29261,684
25 Jan 20242.45002.44002.41002.42512.2881124
24 Jan 2024------
23 Jan 2024------
22 Jan 20242.42502.44502.40002.44012.3023745
19 Jan 20242.45002.42502.40502.41502.27865,484
18 Jan 20242.45002.47002.42502.42502.28808,245
17 Jan 20242.45002.45012.43002.45012.31172,583
16 Jan 20242.49002.49002.44502.46142.32231,543
15 Jan 20242.50252.50502.47002.49102.35038,955
12 Jan 20242.45002.48502.43002.47512.33536,111
11 Jan 20242.44002.46002.42502.43012.29285,622
10 Jan 20242.42502.44002.40002.41722.28074,546
09 Jan 20242.44002.44002.42002.43512.2976522
08 Jan 20242.44002.44012.42002.42742.2902880
05 Jan 20242.41002.44002.38002.42492.28799,737
04 Jan 20242.40002.42012.40002.41132.27515,719
03 Jan 20242.41502.42502.38002.38002.24551,661
02 Jan 20242.38752.43002.38002.43002.29273,835
29 Dec 20232.40002.42002.37992.37992.24541,558
28 Dec 20232.41502.41502.40002.41502.27864,664
27 Dec 20232.35252.41502.36002.37992.245414,637
22 Dec 20232.36752.39002.35002.35992.22651,871
21 Dec 20232.34752.38002.36492.36492.231357
20 Dec 20232.33752.39502.34002.37512.24095,499
19 Dec 20232.32752.35002.31002.33632.204310,540
18 Dec 20232.37752.39002.32992.32992.19821,490
15 Dec 20232.44002.44502.41002.41502.27861,103
14 Dec 20232.40002.43052.42002.43052.29326,172
13 Dec 20232.42002.42502.40002.40502.26918,662
12 Dec 20232.45002.45002.41502.42512.28814,717
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...