Freshpet, Inc. (FRA:7FP)
Germany · Delayed Price · Currency is EUR 56.20
+0.30 (0.54%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:7FP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | - | 0.54% | - |
| Apr 23, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 1.12% | - |
| Apr 22, 2026 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | -4.23% | - |
| Apr 21, 2026 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | -1.23% | - |
| Apr 20, 2026 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 2.81% | - |
| Apr 17, 2026 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | -2.34% | - |
| Apr 16, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -0.68% | - |
| Apr 15, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.31% | - |
| Apr 14, 2026 | 57.80 | 58.42 | 57.80 | 58.42 | 58.42 | 6.68% | 35 |
| Apr 13, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | -3.52% | - |
| Apr 10, 2026 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | 2.38% | - |
| Apr 9, 2026 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | -0.04% | - |
| Apr 8, 2026 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | 8.83% | - |
| Apr 7, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - | - |
| Apr 2, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -0.16% | - |
| Apr 1, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 2.04% | - |
| Mar 31, 2026 | 49.50 | 50.02 | 49.50 | 50.02 | 50.02 | 3.07% | 20 |
| Mar 30, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -1.16% | - |
| Mar 27, 2026 | 50.64 | 50.64 | 49.10 | 49.10 | 49.10 | -4.55% | 80 |
| Mar 26, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 1.54% | - |
| Mar 25, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -8.29% | - |
| Mar 24, 2026 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | 1.88% | - |
| Mar 23, 2026 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | -1.06% | - |
| Mar 20, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -1.86% | - |
| Mar 19, 2026 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | -4.02% | - |
| Mar 18, 2026 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | -10.08% | - |
| Mar 17, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -3.43% | - |
| Mar 16, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.42% | - |
| Mar 13, 2026 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | -1.67% | - |
| Mar 12, 2026 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | -1.86% | - |
| Mar 11, 2026 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | -0.74% | - |
| Mar 10, 2026 | 70.50 | 70.50 | 70.24 | 70.24 | 70.24 | 0.34% | 100 |
| Mar 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -4.42% | - |
| Mar 6, 2026 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | 0.03% | - |
| Mar 5, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | 2.41% | - |
| Mar 4, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.02% | - |
| Mar 3, 2026 | 70.80 | 70.80 | 70.00 | 70.78 | 70.78 | 0.57% | 53 |
| Mar 2, 2026 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | 2.99% | - |
| Feb 27, 2026 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 2.15% | - |
| Feb 26, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -1.93% | - |
| Feb 25, 2026 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | 0.24% | - |
| Feb 24, 2026 | 66.60 | 68.06 | 66.60 | 68.06 | 68.06 | 9.39% | 444 |
| Feb 23, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | -1.92% | - |
| Feb 20, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 3.05% | - |
| Feb 19, 2026 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | 0.13% | - |
| Feb 18, 2026 | 60.34 | 61.48 | 60.34 | 61.48 | 61.48 | 8.85% | 80 |
| Feb 17, 2026 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | -0.77% | - |
| Feb 16, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 0.07% | - |
| Feb 13, 2026 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | -1.22% | - |
| Feb 12, 2026 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | -0.86% | - |