Farminveste, S.G.P.S., S.A. (MLFMV) Price History
Daily open, high, low, close and volume for Farminveste, S.G.P.S., S.A. (MLFMV) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €5.00 | €5.00 | €5.00 | €5.00 | 1,504 |
| 2026-10-08 | €3.72 | €3.72 | €3.72 | €3.72 | 0 |
| 2026-10-07 | €3.72 | €3.72 | €3.72 | €3.72 | 0 |
| 2026-10-06 | €3.72 | €3.72 | €3.72 | €3.72 | 0 |
| 2026-10-05 | €3.72 | €3.72 | €3.72 | €3.72 | 0 |
| 2026-10-02 | €3.72 | €3.72 | €3.72 | €3.72 | 0 |
| 2026-10-01 | €3.72 | €3.72 | €3.72 | €3.72 | 120 |
| 2026-09-30 | €3.70 | €3.70 | €3.70 | €3.70 | 0 |
| 2026-09-29 | €3.70 | €3.70 | €3.70 | €3.70 | 0 |
| 2026-09-28 | €3.70 | €3.70 | €3.70 | €3.70 | 79 |
| 2026-09-25 | €4.50 | €4.50 | €4.50 | €4.50 | 15 |
| 2026-09-24 | €4.50 | €4.50 | €4.50 | €4.50 | 655 |
| 2026-09-23 | €4.50 | €4.50 | €4.50 | €4.50 | 0 |
| 2026-09-22 | €4.50 | €4.50 | €4.50 | €4.50 | 0 |
| 2026-09-21 | €4.50 | €4.50 | €4.50 | €4.50 | 0 |
| 2026-09-18 | €4.50 | €4.50 | €4.50 | €4.50 | 300 |
| 2026-09-17 | €5.00 | €5.00 | €5.00 | €5.00 | 302 |
| 2026-09-16 | €5.00 | €5.00 | €5.00 | €5.00 | 1,698 |
| 2026-09-15 | €5.00 | €5.00 | €5.00 | €5.00 | 762 |
| 2026-09-14 | €3.52 | €3.52 | €3.52 | €3.52 | 0 |
| 2026-09-11 | €3.52 | €3.52 | €3.52 | €3.52 | 40 |
| 2026-09-10 | €5.30 | €5.30 | €5.30 | €5.30 | 0 |
| 2026-09-09 | €5.30 | €5.30 | €5.30 | €5.30 | 0 |
| 2026-09-08 | €5.30 | €5.30 | €5.30 | €5.30 | 0 |
| 2026-09-07 | €5.30 | €5.30 | €5.30 | €5.30 | 0 |
| 2026-09-04 | €5.30 | €5.30 | €5.30 | €5.30 | 0 |
| 2026-09-03 | €5.30 | €5.30 | €5.30 | €5.30 | 0 |
| 2026-09-02 | €5.30 | €5.30 | €5.30 | €5.30 | 0 |
| 2026-09-01 | €5.30 | €5.30 | €5.30 | €5.30 | 0 |
| 2026-08-31 | €5.30 | €5.30 | €5.30 | €5.30 | 0 |
| 2026-08-28 | €5.30 | €5.30 | €5.30 | €5.30 | 0 |
| 2026-08-27 | €5.30 | €5.30 | €5.30 | €5.30 | 58 |
| 2026-08-26 | €5.25 | €5.25 | €5.25 | €5.25 | 0 |
| 2026-08-25 | €5.25 | €5.25 | €5.25 | €5.25 | 0 |
| 2026-08-24 | €5.25 | €5.25 | €5.25 | €5.25 | 60 |
| 2026-08-21 | €5.25 | €5.25 | €5.25 | €5.25 | 0 |
| 2026-08-20 | €5.25 | €5.25 | €5.25 | €5.25 | 12 |
| 2026-08-19 | €5.30 | €5.30 | €5.30 | €5.30 | 0 |
| 2026-08-18 | €5.30 | €5.30 | €5.30 | €5.30 | 0 |
| 2026-08-17 | €5.30 | €5.30 | €5.30 | €5.30 | 100 |
| 2026-08-14 | €5.00 | €5.00 | €5.00 | €5.00 | 300 |
| 2026-08-13 | €5.30 | €5.30 | €5.30 | €5.30 | 0 |
| 2026-08-12 | €5.30 | €5.30 | €5.30 | €5.30 | 75 |
| 2026-08-11 | €5.00 | €5.00 | €5.00 | €5.00 | 350 |
| 2026-08-10 | €5.00 | €5.00 | €5.00 | €5.00 | 0 |
| 2026-08-07 | €5.00 | €5.00 | €5.00 | €5.00 | 0 |
| 2026-08-06 | €5.00 | €5.00 | €5.00 | €5.00 | 40 |
| 2026-08-05 | €5.00 | €5.00 | €5.00 | €5.00 | 5 |
| 2026-08-04 | €5.40 | €5.40 | €5.40 | €5.40 | 0 |
| 2026-08-03 | €5.40 | €5.40 | €5.40 | €5.40 | 0 |
| 2026-07-31 | €5.40 | €5.40 | €5.40 | €5.40 | 35 |
| 2026-07-30 | €5.40 | €5.40 | €5.40 | €5.40 | 0 |
| 2026-07-29 | €5.40 | €5.40 | €5.40 | €5.40 | 0 |
| 2026-07-28 | €5.40 | €5.40 | €5.40 | €5.40 | 0 |
| 2026-07-27 | €5.40 | €5.40 | €5.40 | €5.40 | 15 |
| 2026-07-24 | €5.00 | €5.00 | €5.00 | €5.00 | 100 |
| 2026-07-23 | €5.00 | €5.00 | €5.00 | €5.00 | 0 |
| 2026-07-22 | €5.00 | €5.00 | €5.00 | €5.00 | 0 |
| 2026-07-21 | €5.00 | €5.00 | €5.00 | €5.00 | 0 |
| 2026-07-20 | €5.00 | €5.00 | €5.00 | €5.00 | 500 |
| 2026-07-17 | €5.40 | €5.40 | €5.40 | €5.40 | 0 |
| 2026-07-16 | €5.40 | €5.40 | €5.40 | €5.40 | 0 |
| 2026-07-15 | €5.40 | €5.40 | €5.40 | €5.40 | 0 |
| 2026-07-14 | €5.40 | €5.40 | €5.40 | €5.40 | 0 |
| 2026-07-13 | €5.40 | €5.40 | €5.40 | €5.40 | 230 |
| 2026-07-10 | €5.40 | €5.40 | €5.40 | €5.40 | 0 |
| 2026-07-09 | €5.40 | €5.40 | €5.40 | €5.40 | 20 |
| 2026-07-08 | €6.00 | €6.00 | €6.00 | €6.00 | 0 |
| 2026-07-07 | €6.00 | €6.00 | €6.00 | €6.00 | 0 |
| 2026-07-06 | €6.00 | €6.00 | €6.00 | €6.00 | 65 |
| 2026-07-03 | €6.20 | €6.20 | €6.20 | €6.20 | 200 |
| 2026-07-02 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-07-01 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-30 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-29 | €5.20 | €5.20 | €5.20 | €5.20 | 1,845 |
| 2026-06-26 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-25 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-24 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-23 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-22 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-19 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-18 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-17 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-16 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-15 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-12 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-11 | €5.20 | €5.20 | €5.20 | €5.20 | 792 |
| 2026-06-10 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-09 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-08 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-05 | €5.15 | €5.20 | €5.15 | €5.20 | 1,368 |
| 2026-06-04 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-03 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-02 | €5.20 | €5.20 | €5.20 | €5.20 | 2,164 |
| 2026-06-01 | €5.20 | €5.20 | €5.20 | €5.20 | 2,174 |
| 2026-05-29 | €3.90 | €3.90 | €3.90 | €3.90 | 0 |
| 2026-05-28 | €3.90 | €3.90 | €3.90 | €3.90 | 0 |
| 2026-05-27 | €3.90 | €3.90 | €3.90 | €3.90 | 0 |
| 2026-05-26 | €3.90 | €3.90 | €3.90 | €3.90 | 0 |
| 2026-05-25 | €3.90 | €3.90 | €3.90 | €3.90 | 0 |
| 2026-05-22 | €3.90 | €3.90 | €3.90 | €3.90 | 0 |
| 2026-05-21 | €3.90 | €3.90 | €3.90 | €3.90 | 1,505 |
| 2026-05-20 | €3.40 | €3.40 | €3.40 | €3.40 | 0 |
| 2026-05-19 | €3.40 | €3.40 | €3.40 | €3.40 | 0 |
| 2026-05-18 | €3.40 | €3.40 | €3.40 | €3.40 | 0 |
| 2026-05-15 | €3.40 | €3.40 | €3.40 | €3.40 | 1,225 |
| 2026-05-14 | €4.12 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-05-13 | €4.12 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-05-12 | €4.12 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-05-11 | €4.12 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-05-08 | €4.12 | €4.12 | €4.12 | €4.12 | 20 |
| 2026-05-07 | €4.12 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-05-06 | €4.12 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-05-05 | €4.12 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-05-04 | €4.12 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-04-30 | €4.12 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-04-29 | €4.12 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-04-28 | €4.12 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-04-27 | €4.12 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-04-24 | €4.12 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-04-23 | €4.12 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-04-22 | €4.12 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-04-21 | €4.12 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-04-20 | €4.12 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-04-17 | €4.12 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-04-16 | €4.12 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-04-15 | €4.12 | €4.12 | €4.12 | €4.12 | 250 |
| 2026-04-14 | €4.16 | €4.16 | €4.16 | €4.16 | 0 |
| 2026-04-13 | €4.16 | €4.16 | €4.16 | €4.16 | 0 |
| 2026-04-10 | €4.16 | €4.16 | €4.16 | €4.16 | 0 |
| 2026-04-09 | €4.16 | €4.16 | €4.16 | €4.16 | 0 |
| 2026-04-08 | €4.16 | €4.16 | €4.16 | €4.16 | 0 |
| 2026-04-07 | €4.16 | €4.16 | €4.16 | €4.16 | 0 |
| 2026-04-02 | €4.16 | €4.16 | €4.16 | €4.16 | 100 |
| 2026-04-01 | €4.12 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-03-31 | €4.12 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-03-30 | €4.12 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-03-27 | €4.12 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-03-26 | €4.12 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-03-25 | €4.12 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-03-24 | €4.12 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-03-23 | €4.12 | €4.12 | €4.12 | €4.12 | 0 |
| 2026-03-20 | €4.12 | €4.12 | €4.12 | €4.12 | 100 |
| 2026-03-19 | €3.76 | €3.76 | €3.76 | €3.76 | 0 |
| 2026-03-18 | €3.76 | €3.76 | €3.76 | €3.76 | 0 |
| 2026-03-17 | €3.76 | €3.76 | €3.76 | €3.76 | 0 |
| 2026-03-16 | €3.76 | €3.76 | €3.76 | €3.76 | 0 |
| 2026-03-13 | €3.76 | €3.76 | €3.76 | €3.76 | 50 |
| 2026-03-12 | €3.42 | €3.42 | €3.42 | €3.42 | 0 |
| 2026-03-11 | €3.42 | €3.42 | €3.42 | €3.42 | 0 |
| 2026-03-10 | €3.42 | €3.42 | €3.42 | €3.42 | 675 |
| 2026-03-09 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-03-06 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-03-05 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-03-04 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-03-03 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-03-02 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-02-27 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-02-26 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-02-25 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-02-24 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-02-23 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-02-20 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-02-19 | €3.50 | €3.50 | €3.50 | €3.50 | 400 |
| 2026-02-18 | €3.16 | €3.16 | €3.16 | €3.16 | 0 |
| 2026-02-17 | €3.16 | €3.16 | €3.16 | €3.16 | 0 |
| 2026-02-16 | €3.16 | €3.16 | €3.16 | €3.16 | 0 |
| 2026-02-13 | €3.16 | €3.16 | €3.16 | €3.16 | 5 |
| 2026-02-12 | €3.16 | €3.16 | €3.16 | €3.16 | 715 |
| 2026-02-11 | €3.16 | €3.16 | €3.16 | €3.16 | 0 |
| 2026-02-10 | €3.16 | €3.16 | €3.16 | €3.16 | 0 |
| 2026-02-09 | €3.16 | €3.16 | €3.16 | €3.16 | 0 |
| 2026-02-06 | €3.16 | €3.16 | €3.16 | €3.16 | 0 |
| 2026-02-05 | €3.16 | €3.16 | €3.16 | €3.16 | 120 |
| 2026-02-04 | €3.16 | €3.16 | €3.16 | €3.16 | 0 |
| 2026-02-03 | €3.16 | €3.16 | €3.16 | €3.16 | 0 |
| 2026-02-02 | €3.16 | €3.16 | €3.16 | €3.16 | 0 |
| 2026-01-30 | €3.16 | €3.16 | €3.16 | €3.16 | 0 |
| 2026-01-29 | €3.16 | €3.16 | €3.16 | €3.16 | 0 |
| 2026-01-28 | €3.16 | €3.16 | €3.16 | €3.16 | 0 |
| 2026-01-27 | €3.16 | €3.16 | €3.16 | €3.16 | 0 |
| 2026-01-26 | €3.16 | €3.16 | €3.16 | €3.16 | 750 |
| 2026-01-23 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-01-22 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-01-21 | €3.50 | €3.50 | €3.50 | €3.50 | 375 |
| 2026-01-20 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-01-19 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-01-16 | €3.50 | €3.50 | €3.50 | €3.50 | 2,120 |
| 2026-01-15 | €3.02 | €3.02 | €3.02 | €3.02 | 0 |
| 2026-01-14 | €3.02 | €3.02 | €3.02 | €3.02 | 0 |
| 2026-01-13 | €3.02 | €3.02 | €3.02 | €3.02 | 0 |
| 2026-01-12 | €3.02 | €3.02 | €3.02 | €3.02 | 0 |
| 2026-01-09 | €3.02 | €3.02 | €3.02 | €3.02 | 0 |
| 2026-01-08 | €3.02 | €3.02 | €3.02 | €3.02 | 0 |
| 2026-01-07 | €3.02 | €3.02 | €3.02 | €3.02 | 0 |
| 2026-01-06 | €3.02 | €3.02 | €3.02 | €3.02 | 0 |
| 2026-01-05 | €3.02 | €3.02 | €3.02 | €3.02 | 0 |
| 2026-01-02 | €3.00 | €3.02 | €3.00 | €3.02 | 1,444 |
| 2025-12-31 | €3.00 | €3.00 | €3.00 | €3.00 | 1,285 |
| 2025-12-30 | €3.28 | €3.28 | €3.28 | €3.28 | 0 |
| 2025-12-29 | €3.28 | €3.28 | €3.28 | €3.28 | 0 |
| 2025-12-24 | €3.28 | €3.28 | €3.28 | €3.28 | 0 |
| 2025-12-23 | €3.28 | €3.28 | €3.28 | €3.28 | 440 |
| 2025-12-22 | €4.02 | €4.02 | €4.02 | €4.02 | 0 |
| 2025-12-19 | €4.02 | €4.02 | €4.02 | €4.02 | 0 |
| 2025-12-18 | €4.02 | €4.02 | €4.02 | €4.02 | 0 |
| 2025-12-17 | €4.02 | €4.02 | €4.02 | €4.02 | 0 |
| 2025-12-16 | €4.02 | €4.02 | €4.02 | €4.02 | 0 |
| 2025-12-15 | €4.02 | €4.02 | €4.02 | €4.02 | 0 |
| 2025-12-12 | €4.02 | €4.02 | €4.02 | €4.02 | 0 |
| 2025-12-11 | €4.02 | €4.02 | €4.02 | €4.02 | 300 |
| 2025-12-10 | €4.40 | €4.40 | €4.40 | €4.40 | 0 |
| 2025-12-09 | €4.40 | €4.40 | €4.40 | €4.40 | 0 |
| 2025-12-08 | €4.40 | €4.40 | €4.40 | €4.40 | 0 |
| 2025-12-05 | €4.40 | €4.40 | €4.40 | €4.40 | 0 |
| 2025-12-04 | €4.40 | €4.40 | €4.40 | €4.40 | 0 |
| 2025-12-03 | €4.40 | €4.40 | €4.40 | €4.40 | 0 |
| 2025-12-02 | €4.40 | €4.40 | €4.40 | €4.40 | 0 |
| 2025-12-01 | €4.40 | €4.40 | €4.40 | €4.40 | 0 |
| 2025-11-28 | €4.40 | €4.40 | €4.40 | €4.40 | 0 |
| 2025-11-27 | €4.40 | €4.40 | €4.40 | €4.40 | 0 |
| 2025-11-26 | €4.40 | €4.40 | €4.40 | €4.40 | 100 |
| 2025-11-25 | €5.55 | €5.55 | €5.55 | €5.55 | 0 |
| 2025-11-24 | €5.55 | €5.55 | €5.55 | €5.55 | 0 |
| 2025-11-21 | €5.55 | €5.55 | €5.55 | €5.55 | 0 |
| 2025-11-20 | €5.55 | €5.55 | €5.55 | €5.55 | 0 |
| 2025-11-19 | €5.55 | €5.55 | €5.55 | €5.55 | 40 |
| 2025-11-18 | €4.20 | €4.20 | €4.20 | €4.20 | 0 |
| 2025-11-17 | €4.20 | €4.20 | €4.20 | €4.20 | 0 |
| 2025-11-14 | €4.20 | €4.20 | €4.20 | €4.20 | 0 |
| 2025-11-13 | €4.20 | €4.20 | €4.20 | €4.20 | 0 |
| 2025-11-12 | €4.20 | €4.20 | €4.20 | €4.20 | 0 |
| 2025-11-11 | €4.20 | €4.20 | €4.20 | €4.20 | 0 |
| 2025-11-10 | €4.20 | €4.20 | €4.20 | €4.20 | 50 |
| 2025-11-07 | €4.20 | €4.20 | €4.20 | €4.20 | 400 |
| 2025-11-06 | €4.20 | €4.20 | €4.20 | €4.20 | 0 |
| 2025-11-05 | €4.20 | €4.20 | €4.20 | €4.20 | 60 |
| 2025-11-04 | €4.20 | €4.20 | €4.20 | €4.20 | 0 |
| 2025-11-03 | €4.20 | €4.20 | €4.20 | €4.20 | 0 |
| 2025-10-31 | €4.20 | €4.20 | €4.20 | €4.20 | 0 |
| 2025-10-30 | €4.20 | €4.20 | €4.20 | €4.20 | 0 |
| 2025-10-29 | €4.20 | €4.20 | €4.20 | €4.20 | 0 |
| 2025-10-28 | €4.20 | €4.20 | €4.20 | €4.20 | 0 |
| 2025-10-27 | €4.20 | €4.20 | €4.20 | €4.20 | 0 |
| 2025-10-24 | €4.20 | €4.20 | €4.20 | €4.20 | 675 |
| 2025-10-23 | €4.20 | €4.20 | €4.20 | €4.20 | 0 |
| 2025-10-22 | €4.20 | €4.20 | €4.20 | €4.20 | 1,960 |
| 2025-10-21 | €4.20 | €4.20 | €4.20 | €4.20 | 0 |
| 2025-10-20 | €4.20 | €4.20 | €4.20 | €4.20 | 300 |
| 2025-10-17 | €4.20 | €4.20 | €4.20 | €4.20 | 275 |
| 2025-10-16 | €4.20 | €4.20 | €4.20 | €4.20 | 3,000 |
| 2025-10-15 | €4.20 | €4.20 | €4.20 | €4.20 | 1,000 |
| 2025-10-14 | €4.20 | €4.20 | €4.20 | €4.20 | 0 |
| 2025-10-13 | €4.20 | €4.20 | €4.20 | €4.20 | 0 |
| 2025-10-10 | €4.20 | €4.20 | €4.20 | €4.20 | 450 |
| 2025-10-09 | €4.20 | €4.20 | €4.20 | €4.20 | 0 |