Vital Farms, Inc. (FRA:5KH)
Germany · Delayed Price · Currency is EUR 9.38
+0.01 (0.06%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:5KH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.06% | - |
| Aug 25, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 4.13% | - |
| Aug 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.60% | 280 |
| Aug 21, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.49% | - |
| Aug 20, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -1.78% | - |
| Aug 19, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.46% | - |
| Aug 18, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 2.35% | - |
| Aug 17, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -6.41% | - |
| Aug 14, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.43% | - |
| Aug 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.26% | - |
| Aug 12, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 2.75% | - |
| Aug 11, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -7.91% | - |
| Aug 10, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -2.38% | - |
| Aug 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.34% | - |
| Aug 6, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.53% | - |
| Aug 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -5.16% | - |
| Aug 4, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.50% | - |
| Aug 3, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 1.58% | - |
| Jul 31, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -8.91% | - |
| Jul 30, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -1.26% | - |
| Jul 29, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 3.83% | - |
| Jul 28, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Jul 27, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.36% | - |
| Jul 24, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -2.35% | - |
| Jul 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.09% | - |
| Jul 22, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -4.96% | - |
| Jul 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.01% | - |
| Jul 20, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 3.23% | - |
| Jul 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.25% | - |
| Jul 16, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 3.36% | - |
| Jul 15, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.22% | - |
| Jul 14, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.94% | - |
| Jul 13, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.09% | - |
| Jul 10, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 4.84% | - |
| Jul 9, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -6.18% | - |
| Jul 8, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 2.58% | - |
| Jul 7, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.27% | - |
| Jul 6, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.23% | - |
| Jul 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.18% | - |
| Jul 2, 2026 | 10.63 | 10.76 | 10.63 | 10.76 | 10.76 | 7.28% | 111 |
| Jul 1, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 2.68% | - |
| Jun 30, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.62% | - |
| Jun 29, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 5.34% | 200 |
| 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% | - |