Farminveste, S.G.P.S., S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-22 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-05-21 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-05-20 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-05-19 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-05-16 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-05-15 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 750 |
| 2025-05-14 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-05-13 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-05-12 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-05-09 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-05-08 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-05-07 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-05-06 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-05-05 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,010 |
| 2025-05-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-04-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-04-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-04-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-04-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-04-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,195 |
| 2025-04-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-04-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-04-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-04-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-04-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-04-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-04-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-04-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,100 |
| 2025-04-09 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-04-08 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-04-07 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-04-04 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-04-03 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-04-02 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-04-01 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-03-31 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-03-28 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-03-27 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-03-26 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-03-25 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-03-24 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-03-21 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-03-20 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 563 |
| 2025-03-19 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-03-18 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,200 |
| 2025-03-17 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-03-14 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-03-13 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-03-12 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 2,475 |
| 2025-03-11 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-03-10 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 890 |
| 2025-03-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-03-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,650 |
| 2025-03-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-03-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 685 |
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.