Vital Farms, Inc. (FRA:5KH)
Germany · Delayed Price · Currency is EUR 8.22
-0.07 (-0.87%)
Last updated: Oct 12, 2026, 8:05 AM CET
FRA:5KH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.48% | - |
| Oct 12, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.87% | - |
| Oct 9, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 2.04% | - |
| Oct 8, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.48% | - |
| Oct 7, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.40% | - |
| Oct 6, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.35% | - |
| Oct 5, 2026 | 7.97 | 8.10 | 7.97 | 8.10 | 8.10 | 3.58% | 420 |
| Oct 2, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -3.48% | - |
| Oct 1, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.69% | - |
| Sep 30, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -2.58% | - |
| Sep 29, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -2.51% | - |
| Sep 28, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.67% | - |
| Sep 25, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.89% | - |
| Sep 24, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -8.18% | - |
| Sep 23, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -7.64% | - |
| Sep 22, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 1.79% | - |
| Sep 21, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 2.64% | - |
| Sep 18, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 14.52% | - |
| Sep 17, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 2.74% | - |
| Sep 16, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.09% | - |
| Sep 15, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.43% | - |
| Sep 14, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.62% | - |
| Sep 11, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.72% | - |
| Sep 10, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -3.88% | - |
| Sep 9, 2026 | 8.54 | 8.72 | 8.54 | 8.72 | 8.72 | 3.91% | 2,647 |
| Sep 8, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.21% | - |
| Sep 7, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.75% | - |
| Sep 4, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.42% | - |
| Sep 3, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.99% | - |
| Sep 2, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -4.24% | - |
| Sep 1, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -1.03% | - |
| Aug 31, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 3.81% | - |
| Aug 28, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -4.73% | - |
| Aug 27, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.24% | - |
| 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% | - |