Vital Farms, Inc. (FRA:5KH)
Germany · Delayed Price · Currency is EUR 11.50
+0.20 (1.77%)
Last updated: Jul 28, 2026, 8:13 AM CET
FRA:5KH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |