Freshpet, Inc. (FRA:7FP)
Germany · Delayed Price · Currency is EUR 64.22
-1.44 (-2.19%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:7FP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | -2.19% | - |
| Aug 25, 2026 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | 5.22% | - |
| Aug 24, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -1.33% | - |
| Aug 21, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | -1.16% | - |
| Aug 20, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 3.03% | - |
| Aug 19, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.29% | - |
| Aug 18, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | -1.37% | - |
| Aug 17, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 0.13% | - |
| Aug 14, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.29% | - |
| Aug 13, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | 0.74% | - |
| Aug 12, 2026 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 6.01% | - |
| Aug 11, 2026 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | 1.25% | - |
| Aug 10, 2026 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | 0.21% | - |
| Aug 7, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -6.15% | - |
| Aug 6, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | 5.60% | - |
| Aug 5, 2026 | 54.00 | 58.22 | 54.00 | 58.22 | 58.22 | 12.22% | 60 |
| Aug 4, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 0.12% | - |
| Aug 3, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -2.59% | - |
| Jul 31, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -1.66% | - |
| Jul 30, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 1.27% | - |
| Jul 29, 2026 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 3.65% | - |
| Jul 28, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 2.38% | - |
| Jul 27, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 1.90% | - |
| Jul 24, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.50% | - |
| Jul 23, 2026 | 50.12 | 50.12 | 49.65 | 49.65 | 49.65 | -3.14% | 80 |
| Jul 22, 2026 | 50.82 | 51.26 | 50.82 | 51.26 | 51.26 | 3.16% | 15 |
| Jul 21, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -0.66% | - |
| Jul 20, 2026 | 49.31 | 50.02 | 49.31 | 50.02 | 50.02 | 2.21% | 190 |
| Jul 17, 2026 | 48.75 | 48.97 | 48.75 | 48.94 | 48.94 | 0.31% | 130 |
| Jul 16, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 2.56% | - |
| Jul 15, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -3.04% | - |
| Jul 14, 2026 | 48.86 | 49.06 | 48.86 | 49.06 | 49.06 | 6.28% | 100 |
| Jul 13, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -4.03% | - |
| Jul 10, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 1.39% | - |
| Jul 9, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 0.08% | - |
| Jul 8, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.87% | - |
| Jul 7, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -5.09% | - |
| Jul 6, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.06% | - |
| Jul 3, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 1.19% | - |
| Jul 2, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -4.94% | - |
| Jul 1, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | -3.34% | - |
| Jun 30, 2026 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 5.43% | - |
| Jun 29, 2026 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 7.75% | - |
| Jun 26, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.06% | - |
| Jun 25, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.28% | - |
| Jun 24, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 2.95% | - |
| Jun 23, 2026 | 43.51 | 45.41 | 43.51 | 45.41 | 45.41 | 1.61% | 450 |
| Jun 22, 2026 | 47.69 | 47.69 | 44.69 | 44.69 | 44.69 | -6.01% | 55 |
| Jun 19, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -2.28% | - |
| Jun 18, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -0.59% | - |