Vital Farms, Inc. (FRA:5KH)
Germany · Delayed Price · Currency is EUR 27.60
+0.40 (1.47%)
Last updated: Dec 1, 2025, 8:13 AM CET
Vital Farms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Nov 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Nov 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Nov 25, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -4.38% | - |
| Nov 24, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Nov 21, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Nov 20, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 3.73% | - |
| Nov 19, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.08% | - |
| Nov 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Nov 17, 2025 | 27.20 | 27.20 | 25.60 | 25.60 | 25.60 | -6.57% | 32 |
| Nov 14, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Nov 13, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Nov 12, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Nov 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -8.50% | - |
| Nov 10, 2025 | 29.60 | 30.60 | 29.60 | 30.60 | 30.60 | 4.79% | 96 |
| Nov 7, 2025 | 30.20 | 30.20 | 29.20 | 29.20 | 29.20 | -3.95% | 250 |
| Nov 6, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -5.00% | - |
| Nov 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 15.94% | - |
| Nov 4, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Nov 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Oct 31, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -3.40% | - |
| Oct 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Oct 29, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -4.55% | - |
| Oct 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -5.52% | - |
| Oct 27, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Oct 24, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Oct 23, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Oct 22, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -4.73% | - |
| Oct 21, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -5.06% | - |
| Oct 20, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 5.33% | 30 |
| Oct 17, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Oct 16, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -6.74% | - |
| Oct 15, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Oct 14, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -4.86% | - |
| Oct 13, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Oct 10, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | - |
| Oct 9, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Oct 8, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 5.11% | - |
| Oct 7, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Oct 6, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| Oct 3, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Oct 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Oct 1, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| Sep 30, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Sep 29, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.91% | - |
| Sep 26, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Sep 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.31% | - |
| Sep 24, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.16% | - |
| Sep 23, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Sep 22, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -3.63% | - |