Vital Farms, Inc. (FRA:5KH)
Germany · Delayed Price · Currency is EUR 9.22
-0.44 (-4.60%)
At close: Jun 26, 2026
FRA:5KH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -4.60% | - |
| Jun 25, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 4.27% | - |
| Jun 24, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 7.10% | - |
| Jun 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.85% | - |
| Jun 22, 2026 | 8.94 | 8.94 | 8.90 | 8.90 | 8.90 | -0.51% | 330 |
| Jun 19, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.93% | - |
| Jun 18, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 2.51% | - |
| Jun 17, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.69% | - |
| Jun 16, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.20% | - |
| Jun 15, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -3.38% | - |
| Jun 12, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 3.91% | - |
| Jun 11, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.47% | - |
| Jun 10, 2026 | 8.92 | 8.97 | 8.92 | 8.97 | 8.97 | 4.33% | 1,000 |
| Jun 9, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.14% | - |
| Jun 8, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 3.20% | - |
| Jun 5, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.55% | - |
| Jun 4, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.67% | - |
| Jun 3, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -2.47% | - |
| Jun 2, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.50% | - |
| Jun 1, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -4.18% | - |
| May 29, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 2.27% | - |
| May 28, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 3.47% | - |
| May 27, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -2.88% | - |
| May 26, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.02% | - |
| May 25, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 9.66% | - |
| May 22, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.75% | - |
| May 21, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 2.57% | - |
| May 20, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 11.35% | - |
| May 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.37% | - |
| May 18, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.22% | - |
| May 15, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 2.42% | - |
| May 14, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -3.63% | - |
| May 13, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.52% | - |
| May 12, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -2.25% | - |
| May 11, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -6.47% | - |
| May 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -22.33% | - |
| May 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.32% | - |
| May 6, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -1.87% | - |
| May 5, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -7.97% | - |
| May 4, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 16.81% | - |
| Apr 30, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -6.55% | - |
| Apr 29, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -1.40% | - |
| Apr 28, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 4.33% | - |
| Apr 27, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.16% | - |
| Apr 24, 2026 | 10.74 | 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% | - |