Freshpet, Inc. (FRA:7FP)
Germany · Delayed Price · Currency is EUR 48.50
+0.21 (0.43%)
Last updated: Nov 28, 2025, 8:00 AM CET
Freshpet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.43% | - |
| Nov 27, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 0.23% | - |
| Nov 26, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 4.22% | - |
| Nov 25, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -1.26% | - |
| Nov 24, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 2.70% | - |
| Nov 21, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -2.06% | - |
| Nov 20, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 2.51% | - |
| Nov 19, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.91% | - |
| Nov 18, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.43% | - |
| Nov 17, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 1.27% | - |
| Nov 14, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -5.01% | - |
| Nov 13, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -0.37% | - |
| Nov 12, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.92% | - |
| Nov 11, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -0.83% | - |
| Nov 10, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -0.72% | - |
| Nov 7, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -2.22% | - |
| Nov 6, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 2.25% | - |
| Nov 5, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 1.11% | - |
| Nov 4, 2025 | 47.89 | 47.91 | 47.89 | 47.91 | 47.91 | 12.62% | 100 |
| Nov 3, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | -1.91% | - |
| Oct 31, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | -3.17% | - |
| Oct 30, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -1.34% | - |
| Oct 29, 2025 | 45.94 | 45.94 | 45.40 | 45.40 | 45.40 | -4.38% | 100 |
| Oct 28, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 1.30% | - |
| Oct 27, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 0.45% | - |
| Oct 24, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -5.49% | - |
| Oct 23, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 5.81% | - |
| Oct 22, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 5.42% | - |
| Oct 21, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -0.23% | - |
| Oct 20, 2025 | 43.96 | 44.44 | 43.96 | 44.36 | 44.36 | -2.01% | 48 |
| Oct 17, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 2.70% | - |
| Oct 16, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -0.72% | - |
| Oct 15, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 7.51% | - |
| Oct 14, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -2.02% | - |
| Oct 13, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | -2.27% | - |
| Oct 10, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | 3.80% | - |
| Oct 9, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -8.38% | - |
| Oct 8, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -0.09% | - |
| Oct 7, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -0.53% | - |
| Oct 6, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 0.55% | - |
| Oct 3, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -1.33% | - |
| Oct 2, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.84% | - |
| Oct 1, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 4.37% | - |
| Sep 30, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 5.03% | - |
| Sep 29, 2025 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | 0.88% | - |
| Sep 26, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | -0.17% | - |
| Sep 25, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | 0.96% | - |
| Sep 24, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | -3.28% | - |
| Sep 23, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | -1.19% | - |
| Sep 22, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | -1.20% | - |