Vital Farms, Inc. (FRA:5KH)
Germany · Delayed Price · Currency is EUR 23.00
+0.20 (0.88%)
At close: Feb 20, 2026
Vital Farms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Feb 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Feb 18, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Feb 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Feb 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.61% | - |
| Feb 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 7.48% | - |
| Feb 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Feb 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -4.42% | - |
| Feb 10, 2026 | 21.60 | 22.60 | 21.60 | 22.60 | 22.60 | 1.80% | 100 |
| Feb 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Feb 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Feb 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Feb 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Feb 3, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Feb 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Jan 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | - |
| Jan 29, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Jan 28, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jan 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Jan 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -7.14% | - |
| Jan 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 9.57% | - |
| Jan 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jan 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -5.74% | - |
| Jan 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Jan 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Jan 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jan 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| Jan 14, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Jan 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Jan 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Jan 9, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Jan 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Jan 7, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Jan 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Jan 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -6.72% | - |
| Jan 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Dec 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | - |
| Dec 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.94% | 43 |
| Dec 23, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.86% | - |
| Dec 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | - |
| Dec 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.93% | - |
| Dec 18, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 5.19% | - |
| Dec 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.25% | - |
| Dec 16, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 15, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Dec 12, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Dec 11, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Dec 10, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Dec 9, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 3.73% | - |
| Dec 8, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |