Vital Farms, Inc. (FRA:5KH)
Germany · Delayed Price · Currency is EUR 10.74
+0.25 (2.33%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:5KH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | - | 2.33% | - |
| Apr 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -8.22% | - |
| Apr 22, 2026 | 11.04 | 11.44 | 11.04 | 11.44 | 11.44 | 6.72% | 500 |
| Apr 21, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 4.38% | - |
| Apr 20, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -1.58% | - |
| Apr 17, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.86% | - |
| Apr 16, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -3.85% | - |
| Apr 15, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.23% | - |
| Apr 14, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -2.47% | - |
| Apr 13, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Apr 10, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.50% | - |
| Apr 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | - |
| Apr 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 7.48% | - |
| Apr 7, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.31% | - |
| Apr 2, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -6.67% | 200 |
| Apr 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Mar 31, 2026 | 11.30 | 12.10 | 11.30 | 12.10 | 12.10 | 8.04% | - |
| Mar 30, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Mar 27, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | - |
| Mar 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Mar 25, 2026 | 11.70 | 12.20 | 11.40 | 11.40 | 11.40 | -1.72% | 300 |
| Mar 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -5.69% | - |
| Mar 23, 2026 | 12.30 | 12.90 | 12.30 | 12.30 | 12.30 | -6.82% | - |
| Mar 20, 2026 | 13.00 | 13.50 | 13.00 | 13.20 | 13.20 | -3.65% | - |
| Mar 19, 2026 | 13.00 | 13.70 | 13.00 | 13.70 | 13.70 | 2.24% | 50 |
| Mar 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.90% | - |
| Mar 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -6.12% | - |
| Mar 16, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -2.00% | 220 |
| Mar 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Mar 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Mar 11, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -6.75% | - |
| Mar 10, 2026 | 15.80 | 16.30 | 15.80 | 16.30 | 16.30 | -3.55% | 740 |
| Mar 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | 150 |
| Mar 6, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Mar 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Mar 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Mar 3, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.98% | - |
| Mar 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -4.35% | - |
| Feb 27, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 6.36% | - |
| Feb 26, 2026 | 20.60 | 20.60 | 17.30 | 17.30 | 17.30 | -19.16% | 700 |
| Feb 25, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Feb 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -4.46% | - |
| Feb 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| 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% | - |