Vital Farms, Inc. (FRA:5KH)
Germany · Delayed Price · Currency is EUR 8.31
-0.21 (-2.47%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:5KH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |