ForFarmers

FFARM
🏛️ netherlands →
4.51
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2.96 2.97 2.92 2.93 0.1M
2022-12-29 2.89 2.99 2.89 2.99 0.1M
2022-12-28 2.90 2.94 2.88 2.93 0.1M
2022-12-27 2.89 3.00 2.89 2.94 0.1M
2022-12-23 2.82 2.91 2.82 2.89 0.1M
2022-12-22 2.74 2.85 2.74 2.82 0.1M
2022-12-21 2.70 2.75 2.70 2.73 0.1M
2022-12-20 2.69 2.71 2.64 2.71 0.1M
2022-12-19 2.70 2.72 2.67 2.69 0.1M
2022-12-16 2.75 2.75 2.68 2.70 0.2M
2022-12-15 2.80 2.82 2.71 2.74 0.2M
2022-12-14 2.83 2.85 2.80 2.82 0.1M
2022-12-13 2.84 2.89 2.81 2.83 0.1M
2022-12-12 2.93 2.93 2.83 2.83 0.3M
2022-12-09 2.93 2.98 2.91 2.97 0.1M
2022-12-08 2.96 2.97 2.93 2.94 0.1M
2022-12-07 2.96 2.98 2.93 2.96 0.1M
2022-12-06 3.09 3.11 2.92 2.94 0.5M
2022-12-05 2.98 3.19 2.98 3.10 0.7M
2022-12-02 2.87 2.90 2.83 2.88 0.1M
2022-12-01 2.90 2.92 2.83 2.87 0.1M
2022-11-30 2.84 2.90 2.82 2.88 0.2M
2022-11-29 2.88 2.88 2.80 2.80 0.1M
2022-11-28 2.85 2.90 2.82 2.85 0.1M
2022-11-25 2.71 2.87 2.71 2.85 0.3M
2022-11-24 2.73 2.79 2.70 2.70 0.2M
2022-11-23 2.63 2.76 2.63 2.76 0.1M
2022-11-22 2.72 2.73 2.65 2.65 0.1M
2022-11-21 2.69 2.69 2.63 2.67 0.0M
2022-11-18 2.62 2.72 2.59 2.66 0.1M
2022-11-17 2.62 2.69 2.59 2.61 0.1M
2022-11-16 2.74 2.74 2.62 2.63 0.1M
2022-11-15 2.68 2.74 2.65 2.72 0.1M
2022-11-14 2.63 2.68 2.63 2.65 0.1M
2022-11-11 2.59 2.69 2.58 2.64 0.2M
2022-11-10 2.53 2.58 2.50 2.57 0.1M
2022-11-09 2.53 2.55 2.51 2.52 0.0M
2022-11-08 2.55 2.56 2.51 2.53 0.1M
2022-11-07 2.48 2.59 2.46 2.55 0.3M
2022-11-04 2.45 2.47 2.41 2.42 0.2M
2022-11-03 2.42 2.47 2.39 2.43 0.3M
2022-11-02 2.46 2.48 2.40 2.45 0.5M
2022-11-01 2.62 2.62 2.36 2.45 1.1M
2022-10-31 2.57 2.75 2.57 2.75 0.3M
2022-10-28 2.56 2.58 2.53 2.53 0.1M
2022-10-27 2.60 2.62 2.54 2.59 0.1M
2022-10-26 2.50 2.62 2.50 2.61 0.2M
2022-10-25 2.55 2.57 2.48 2.51 0.1M
2022-10-24 2.53 2.56 2.48 2.55 0.1M
2022-10-21 2.44 2.49 2.42 2.47 0.1M
2022-10-20 2.47 2.50 2.43 2.49 0.1M
2022-10-19 2.47 2.50 2.45 2.50 0.1M
2022-10-18 2.54 2.54 2.46 2.47 0.1M
2022-10-17 2.45 2.52 2.45 2.52 0.0M
2022-10-14 2.50 2.52 2.44 2.44 0.1M
2022-10-13 2.37 2.47 2.35 2.44 0.2M
2022-10-12 2.34 2.38 2.34 2.36 0.1M
2022-10-11 2.38 2.39 2.31 2.39 0.1M
2022-10-10 2.37 2.40 2.34 2.39 0.0M
2022-10-07 2.32 2.39 2.32 2.38 0.1M
2022-10-06 2.36 2.39 2.34 2.35 0.0M
2022-10-05 2.42 2.43 2.36 2.37 0.1M
2022-10-04 2.40 2.45 2.40 2.45 0.1M
2022-10-03 2.40 2.40 2.34 2.39 0.1M
2022-09-30 2.35 2.38 2.33 2.38 0.1M
2022-09-29 2.40 2.40 2.25 2.32 0.2M
2022-09-28 2.34 2.41 2.29 2.38 0.2M
2022-09-27 2.50 2.50 2.33 2.33 0.5M
2022-09-26 2.56 2.57 2.45 2.46 0.2M
2022-09-23 2.64 2.65 2.54 2.56 0.2M
2022-09-22 2.62 2.68 2.62 2.68 0.1M
2022-09-21 2.71 2.72 2.66 2.66 0.1M
2022-09-20 2.76 2.78 2.71 2.72 0.1M
2022-09-19 2.66 2.75 2.65 2.74 0.2M
2022-09-16 2.64 2.70 2.59 2.70 0.9M
2022-09-15 2.73 2.74 2.66 2.67 0.1M
2022-09-14 2.70 2.75 2.68 2.72 0.2M
2022-09-13 2.76 2.80 2.70 2.73 0.1M
2022-09-12 2.69 2.77 2.69 2.76 0.1M
2022-09-09 2.65 2.73 2.65 2.69 0.1M
2022-09-08 2.63 2.65 2.60 2.65 0.1M
2022-09-07 2.72 2.72 2.61 2.64 0.3M
2022-09-06 2.77 2.77 2.69 2.71 0.1M
2022-09-05 2.77 2.77 2.72 2.73 0.1M
2022-09-02 2.79 2.80 2.73 2.77 0.2M
2022-09-01 2.79 2.87 2.79 2.82 0.1M
2022-08-31 2.83 2.84 2.80 2.82 0.1M
2022-08-30 2.82 2.87 2.79 2.83 0.1M
2022-08-29 2.80 2.84 2.79 2.84 0.1M
2022-08-26 2.85 2.89 2.81 2.84 0.1M
2022-08-25 2.89 2.89 2.82 2.82 0.1M
2022-08-24 2.83 2.89 2.80 2.85 0.2M
2022-08-23 2.83 2.86 2.79 2.82 0.2M
2022-08-22 2.96 2.97 2.83 2.85 0.2M
2022-08-19 3.03 3.03 2.97 2.99 0.1M
2022-08-18 3.04 3.05 3.01 3.03 0.1M
2022-08-17 3.11 3.15 3.03 3.04 0.1M
2022-08-16 3.20 3.20 3.10 3.12 0.2M
2022-08-15 3.25 3.25 3.15 3.19 0.1M
2022-08-12 3.20 3.24 3.13 3.23 0.3M
2022-08-11 3.34 3.39 3.10 3.18 0.7M
2022-08-10 3.35 3.41 3.29 3.39 0.2M
2022-08-09 3.32 3.38 3.29 3.36 0.1M
2022-08-08 3.30 3.41 3.30 3.32 0.2M
2022-08-05 3.21 3.32 3.20 3.30 0.2M
2022-08-04 3.05 3.27 3.03 3.26 0.3M
2022-08-03 2.98 3.05 2.98 3.04 0.1M
2022-08-02 2.97 2.99 2.93 2.98 0.1M
2022-08-01 3.03 3.05 2.99 3.00 0.1M
2022-07-29 3.05 3.06 3.01 3.01 0.1M
2022-07-28 2.93 3.04 2.93 3.04 0.2M
2022-07-27 2.95 2.99 2.93 2.98 0.1M
2022-07-26 2.97 3.01 2.93 2.94 0.1M
2022-07-25 2.90 2.95 2.85 2.94 0.1M
2022-07-22 2.95 2.95 2.89 2.90 0.1M
2022-07-21 2.90 2.95 2.88 2.92 0.1M
2022-07-20 2.93 2.95 2.89 2.93 0.2M
2022-07-19 2.82 2.91 2.82 2.89 0.1M
2022-07-18 2.86 2.90 2.84 2.87 0.1M
2022-07-15 2.85 2.85 2.79 2.82 0.1M
2022-07-14 2.90 2.90 2.81 2.83 0.1M
2022-07-13 2.88 2.95 2.86 2.91 0.1M
2022-07-12 2.95 2.96 2.86 2.88 0.2M
2022-07-11 3.14 3.18 3.00 3.00 0.4M
2022-07-08 2.90 3.24 2.87 3.21 1.2M
2022-07-07 2.68 2.72 2.65 2.65 0.1M
2022-07-06 2.72 2.72 2.67 2.69 0.1M
2022-07-05 2.76 2.80 2.66 2.66 0.1M
2022-07-04 2.75 2.77 2.70 2.75 0.1M
2022-07-01 2.70 2.74 2.66 2.68 0.1M
2022-06-30 2.68 2.69 2.63 2.66 0.1M
2022-06-29 2.65 2.72 2.65 2.67 0.1M
2022-06-28 2.65 2.73 2.65 2.72 0.1M
2022-06-27 2.65 2.72 2.65 2.67 0.1M
2022-06-24 2.60 2.69 2.57 2.66 0.2M
2022-06-23 2.63 2.63 2.57 2.58 0.1M
2022-06-22 2.68 2.68 2.60 2.63 0.1M
2022-06-21 2.68 2.74 2.67 2.68 0.1M
2022-06-20 2.72 2.72 2.63 2.68 0.1M
2022-06-17 2.60 2.69 2.60 2.69 0.2M
2022-06-16 2.78 2.78 2.61 2.61 0.1M
2022-06-15 2.67 2.71 2.64 2.69 0.1M
2022-06-14 2.71 2.85 2.64 2.65 0.2M
2022-06-13 2.80 2.80 2.71 2.72 0.1M
2022-06-10 2.85 2.89 2.82 2.83 0.1M
2022-06-09 2.93 2.95 2.86 2.91 0.2M
2022-06-08 2.94 2.97 2.89 2.89 0.2M
2022-06-07 3.03 3.03 2.93 2.93 0.1M
2022-06-06 3.00 3.05 2.97 3.00 0.3M
2022-06-03 2.95 3.02 2.93 2.95 0.2M
2022-06-02 2.91 2.99 2.91 2.96 0.1M
2022-06-01 3.00 3.00 2.92 2.92 0.1M
2022-05-31 2.92 3.00 2.91 2.98 1.1M
2022-05-30 3.00 3.02 2.91 2.91 0.2M
2022-05-27 2.91 3.05 2.91 3.00 0.2M
2022-05-26 2.82 2.91 2.82 2.90 0.1M
2022-05-25 2.91 2.91 2.78 2.84 0.1M
2022-05-24 2.84 2.90 2.80 2.87 0.2M
2022-05-23 2.80 2.82 2.76 2.82 0.1M
2022-05-20 2.80 2.86 2.79 2.80 0.2M
2022-05-19 2.76 2.80 2.73 2.80 0.2M
2022-05-18 2.76 2.85 2.75 2.77 0.2M
2022-05-17 2.70 2.78 2.70 2.74 0.2M
2022-05-16 2.63 2.72 2.63 2.69 0.2M
2022-05-13 2.64 2.66 2.59 2.64 0.3M
2022-05-12 2.55 2.63 2.52 2.62 0.2M
2022-05-11 2.61 2.62 2.55 2.58 0.2M
2022-05-10 2.56 2.61 2.55 2.57 0.2M
2022-05-09 2.71 2.71 2.55 2.57 0.3M
2022-05-06 2.70 2.72 2.62 2.70 0.2M
2022-05-05 2.89 2.89 2.71 2.71 0.3M
2022-05-04 2.90 2.92 2.83 2.83 0.3M
2022-05-03 2.94 2.94 2.88 2.89 0.1M
2022-05-02 2.94 2.94 2.87 2.90 0.2M
2022-04-29 2.97 2.97 2.93 2.94 0.1M
2022-04-28 2.95 3.04 2.92 2.92 0.3M
2022-04-27 2.98 2.98 2.88 2.92 0.3M
2022-04-26 3.08 3.08 2.98 3.00 0.1M
2022-04-25 3.07 3.07 2.98 3.02 0.2M
2022-04-22 3.18 3.20 3.08 3.09 0.2M
2022-04-21 3.25 3.27 3.17 3.17 0.2M
2022-04-20 3.28 3.29 3.22 3.24 0.4M
2022-04-19 3.57 3.57 3.41 3.51 0.5M
2022-04-14 3.54 3.56 3.45 3.53 0.3M
2022-04-13 3.51 3.55 3.45 3.46 0.2M
2022-04-12 3.50 3.55 3.47 3.54 0.2M
2022-04-11 3.55 3.58 3.52 3.53 0.1M
2022-04-08 3.55 3.59 3.53 3.58 0.2M
2022-04-07 3.57 3.58 3.50 3.50 0.2M
2022-04-06 3.54 3.57 3.49 3.57 0.2M
2022-04-05 3.54 3.56 3.50 3.54 0.2M
2022-04-04 3.48 3.55 3.46 3.53 0.2M
2022-04-01 3.42 3.48 3.40 3.45 0.2M
2022-03-31 3.42 3.47 3.42 3.42 0.1M
2022-03-30 3.46 3.46 3.40 3.42 0.2M
2022-03-29 3.37 3.48 3.36 3.45 0.3M
2022-03-28 3.32 3.39 3.32 3.34 0.2M
2022-03-25 3.29 3.36 3.28 3.31 0.2M
2022-03-24 3.30 3.33 3.26 3.29 0.4M
2022-03-23 3.41 3.44 3.28 3.30 0.4M
2022-03-22 3.45 3.49 3.43 3.48 0.1M
2022-03-21 3.42 3.44 3.40 3.40 0.1M
2022-03-18 3.45 3.47 3.40 3.43 0.3M
2022-03-17 3.39 3.46 3.39 3.43 0.1M
2022-03-16 3.35 3.42 3.33 3.40 0.3M
2022-03-15 3.28 3.38 3.25 3.32 0.5M
2022-03-14 3.39 3.48 3.34 3.40 0.4M
2022-03-11 3.20 3.40 3.20 3.34 0.6M
2022-03-10 3.20 3.28 3.12 3.24 0.9M
2022-03-09 3.43 3.50 3.21 3.23 1.4M
2022-03-08 3.41 3.59 3.41 3.55 0.3M
2022-03-07 3.45 3.56 3.39 3.47 0.4M
2022-03-04 3.65 3.66 3.56 3.58 0.3M
2022-03-03 3.60 3.69 3.54 3.63 0.5M
2022-03-02 3.44 3.61 3.42 3.56 0.5M
2022-03-01 3.69 3.69 3.45 3.45 0.5M
2022-02-28 3.61 3.68 3.51 3.65 0.4M
2022-02-25 3.78 3.82 3.66 3.69 0.6M
2022-02-24 3.72 3.99 3.72 3.76 0.7M
2022-02-23 3.97 4.06 3.94 3.99 0.3M
2022-02-22 3.91 4.04 3.83 4.00 0.3M
2022-02-21 4.16 4.16 3.98 3.98 0.3M
2022-02-18 4.14 4.17 4.11 4.13 0.2M
2022-02-17 4.15 4.16 4.11 4.13 0.2M
2022-02-16 4.23 4.26 4.13 4.14 0.2M
2022-02-15 4.14 4.21 4.14 4.19 0.2M
2022-02-14 4.16 4.22 4.13 4.16 0.3M
2022-02-11 4.25 4.27 4.16 4.21 0.2M
2022-02-10 4.24 4.29 4.21 4.28 0.4M
2022-02-09 4.11 4.24 4.11 4.22 0.4M
2022-02-08 4.13 4.23 4.11 4.11 0.4M
2022-02-07 4.06 4.12 4.04 4.11 0.3M
2022-02-04 4.06 4.08 3.99 4.04 0.4M
2022-02-03 4.14 4.14 4.05 4.05 0.1M
2022-02-02 4.13 4.17 4.12 4.14 0.3M
2022-02-01 4.08 4.12 4.06 4.09 0.3M
2022-01-31 4.09 4.10 4.02 4.04 0.2M
2022-01-28 4.01 4.05 3.97 4.03 0.2M
2022-01-27 4.00 4.07 3.99 4.00 0.2M
2022-01-26 4.00 4.05 3.96 4.03 0.5M
2022-01-25 3.90 3.97 3.89 3.94 0.2M
2022-01-24 4.02 4.03 3.89 3.89 0.4M
2022-01-21 4.10 4.12 4.02 4.03 0.2M
2022-01-20 4.07 4.12 4.07 4.10 0.2M
2022-01-19 4.15 4.15 4.07 4.09 0.2M
2022-01-18 4.19 4.19 4.12 4.15 0.2M
2022-01-17 4.24 4.24 4.18 4.19 0.2M
2022-01-14 4.18 4.22 4.17 4.20 0.3M
2022-01-13 4.20 4.22 4.16 4.18 0.3M
2022-01-12 4.20 4.21 4.13 4.17 0.4M
2022-01-11 4.15 4.20 4.10 4.18 0.4M
2022-01-10 4.14 4.17 4.10 4.13 0.2M
2022-01-07 4.14 4.14 4.07 4.11 0.2M
2022-01-06 4.12 4.15 4.07 4.10 0.2M
2022-01-05 4.19 4.20 4.14 4.15 0.2M
2022-01-04 4.16 4.19 4.12 4.17 0.3M
2022-01-03 4.06 4.16 4.06 4.15 0.4M