Frankfurt - Delayed Quote EUR

Vital Farms, Inc. (5KH.F)

29.00

-0.80

(-2.68%)

As of 8:10:39 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	29.00	29.00	29.00	29.00	29.00	13
Apr 10, 2025	29.80	29.80	29.80	29.80	29.80	-
Apr 9, 2025	28.00	28.00	28.00	28.00	28.00	-
Apr 8, 2025	29.40	29.40	29.40	29.40	29.40	-
Apr 7, 2025	27.00	28.20	27.00	28.20	28.20	13
Apr 4, 2025	28.60	28.60	28.60	28.60	28.60	-
Apr 3, 2025	27.80	27.80	27.80	27.80	27.80	-
Apr 2, 2025	28.20	28.20	28.20	28.20	28.20	-
Apr 1, 2025	27.60	27.60	27.60	27.60	27.60	-
Mar 31, 2025	26.80	27.00	26.80	27.00	27.00	200
Mar 28, 2025	27.60	27.60	27.60	27.60	27.60	-
Mar 27, 2025	28.20	28.20	28.20	28.20	28.20	-
Mar 26, 2025	29.60	29.60	29.60	29.60	29.60	-
Mar 25, 2025	28.60	28.60	28.60	28.60	28.60	-
Mar 24, 2025	27.00	27.00	27.00	27.00	27.00	-
Mar 21, 2025	26.80	26.80	26.80	26.80	26.80	-
Mar 20, 2025	26.60	26.60	26.60	26.60	26.60	-
Mar 19, 2025	26.60	26.60	26.60	26.60	26.60	-
Mar 18, 2025	28.40	28.40	28.40	28.40	28.40	-
Mar 17, 2025	27.80	27.80	27.80	27.80	27.80	-
Mar 14, 2025	26.60	26.60	26.60	26.60	26.60	-
Mar 13, 2025	28.80	28.80	28.80	28.80	28.80	-
Mar 12, 2025	28.40	28.80	28.40	28.80	28.80	20
Mar 11, 2025	27.80	27.80	27.80	27.80	27.80	-
Mar 10, 2025	30.00	30.00	30.00	30.00	30.00	-
Mar 7, 2025	27.60	27.60	27.60	27.60	27.60	-
Mar 6, 2025	28.00	28.00	28.00	28.00	28.00	-
Mar 5, 2025	28.80	28.80	28.80	28.80	28.80	-
Mar 4, 2025	29.60	29.60	29.40	29.40	29.40	40
Mar 3, 2025	31.20	31.20	31.20	31.20	31.20	-
Feb 28, 2025	29.00	31.20	29.00	31.20	31.20	-
Feb 27, 2025	33.00	34.00	30.80	30.80	30.80	60
Feb 26, 2025	30.00	31.40	30.00	31.40	31.40	-
Feb 25, 2025	30.40	31.20	30.40	31.20	31.20	295
Feb 24, 2025	33.20	33.20	31.60	31.60	31.60	-
Feb 21, 2025	33.00	34.00	33.00	34.00	34.00	-
Feb 20, 2025	33.20	34.00	33.20	34.00	34.00	100
Feb 19, 2025	32.80	32.80	31.20	32.60	32.60	27
Feb 18, 2025	32.60	33.20	32.60	33.20	33.20	30
Feb 17, 2025	32.60	32.60	32.60	32.60	32.60	-
Feb 14, 2025	33.20	33.20	33.20	33.20	33.20	-
Feb 13, 2025	33.00	33.00	33.00	33.00	33.00	-
Feb 12, 2025	33.80	33.80	33.80	33.80	33.80	-
Feb 11, 2025	33.80	34.20	33.80	34.20	34.20	1,780
Feb 10, 2025	34.40	34.60	34.00	34.60	34.60	600
Feb 7, 2025	35.40	35.40	35.40	35.40	35.40	-
Feb 6, 2025	35.60	35.60	35.60	35.60	35.60	-
Feb 5, 2025	35.80	35.80	35.80	35.80	35.80	-
Feb 4, 2025	38.00	38.00	38.00	38.00	38.00	-
Feb 3, 2025	41.80	41.80	41.40	41.40	41.40	250
Jan 31, 2025	42.60	42.60	42.60	42.60	42.60	-
Jan 30, 2025	41.60	41.60	41.60	41.60	41.60	-
Jan 29, 2025	40.40	40.40	40.40	40.40	40.40	-
Jan 28, 2025	39.80	39.80	39.80	39.80	39.80	-
Jan 27, 2025	40.20	40.20	40.20	40.20	40.20	-
Jan 24, 2025	42.40	43.20	40.60	40.60	40.60	173
Jan 23, 2025	42.00	43.00	42.00	43.00	43.00	570
Jan 22, 2025	41.60	41.60	41.60	41.60	41.60	-
Jan 21, 2025	42.60	42.60	41.20	41.20	41.20	31
Jan 20, 2025	43.00	43.00	43.00	43.00	43.00	-
Jan 17, 2025	41.20	41.20	41.20	41.20	41.20	-
Jan 16, 2025	40.80	40.80	40.80	40.80	40.80	-
Jan 15, 2025	40.20	40.20	40.20	40.20	40.20	-
Jan 14, 2025	40.00	42.60	40.00	41.40	41.40	1,095
Jan 13, 2025	38.60	42.20	38.60	42.20	42.20	30
Jan 10, 2025	37.60	37.60	37.60	37.60	37.60	-
Jan 9, 2025	37.40	37.40	37.40	37.40	37.40	-
Jan 8, 2025	35.80	35.80	35.80	35.80	35.80	-
Jan 7, 2025	36.40	36.40	36.40	36.40	36.40	-
Jan 6, 2025	37.80	37.80	37.80	37.80	37.80	-
Jan 3, 2025	37.20	37.20	37.20	37.20	37.20	-
Jan 2, 2025	35.80	35.80	35.80	35.80	35.80	-
Dec 30, 2024	35.20	35.20	35.20	35.20	35.20	-
Dec 27, 2024	35.60	35.80	35.60	35.80	35.80	100
Dec 23, 2024	37.40	37.40	37.40	37.40	37.40	-
Dec 20, 2024	36.60	36.60	36.60	36.60	36.60	-
Dec 19, 2024	35.20	35.20	35.20	35.20	35.20	-
Dec 18, 2024	36.80	36.80	36.80	36.80	36.80	-
Dec 17, 2024	36.80	36.80	36.40	36.40	36.40	50
Dec 16, 2024	35.60	37.00	35.60	37.00	37.00	22
Dec 13, 2024	35.20	35.20	35.20	35.20	35.20	-
Dec 12, 2024	36.60	36.60	36.60	36.60	36.60	-
Dec 11, 2024	35.60	35.60	35.60	35.60	35.60	-
Dec 10, 2024	35.00	35.00	35.00	35.00	35.00	-
Dec 9, 2024	33.40	35.20	33.40	35.20	35.20	5
Dec 6, 2024	32.40	32.40	32.40	32.40	32.40	-
Dec 5, 2024	32.40	32.40	31.60	31.60	31.60	-
Dec 4, 2024	32.40	32.40	31.20	31.20	31.20	-
Dec 3, 2024	32.00	32.00	32.00	32.00	32.00	-
Dec 2, 2024	31.40	31.40	31.40	31.40	31.40	-
Nov 29, 2024	30.00	30.00	30.00	30.00	30.00	-
Nov 28, 2024	30.60	30.60	30.60	30.60	30.60	-
Nov 27, 2024	31.00	31.00	31.00	31.00	31.00	-
Nov 26, 2024	30.60	30.60	30.60	30.60	30.60	-
Nov 25, 2024	28.60	28.60	28.60	28.60	28.60	-
Nov 22, 2024	29.40	29.40	29.40	29.40	29.40	-
Nov 21, 2024	28.40	28.40	28.40	28.40	28.40	-
Nov 20, 2024	28.40	28.40	28.40	28.40	28.40	-
Nov 19, 2024	27.00	27.00	27.00	27.00	27.00	-
Nov 18, 2024	26.60	26.60	26.60	26.60	26.60	-
Nov 15, 2024	26.80	26.80	26.80	26.80	26.80	-
Nov 14, 2024	27.00	27.00	27.00	27.00	27.00	-
Nov 13, 2024	26.60	26.60	26.60	26.60	26.60	-
Nov 12, 2024	27.40	27.40	27.40	27.40	27.40	-
Nov 11, 2024	28.80	28.80	28.80	28.80	28.80	-
Nov 8, 2024	29.00	29.00	29.00	29.00	29.00	-
Nov 7, 2024	34.20	35.40	34.20	35.40	35.40	1
Nov 6, 2024	32.80	32.80	32.80	32.80	32.80	-
Nov 5, 2024	31.60	31.60	31.00	31.00	31.00	-
Nov 4, 2024	31.60	31.60	31.60	31.60	31.60	100
Nov 1, 2024	31.80	31.80	31.80	31.80	31.80	-
Oct 31, 2024	32.60	32.60	32.60	32.60	32.60	-
Oct 30, 2024	33.20	33.20	33.20	33.20	33.20	-
Oct 29, 2024	33.40	33.40	33.40	33.40	33.40	300
Oct 28, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 25, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 24, 2024	33.20	33.60	33.20	33.60	33.60	40
Oct 23, 2024	35.20	35.20	33.60	33.60	33.60	2,005
Oct 22, 2024	35.80	35.80	34.80	34.80	34.80	30
Oct 21, 2024	37.00	37.00	36.00	36.00	36.00	-
Oct 18, 2024	37.80	37.80	37.80	37.80	37.80	55
Oct 17, 2024	37.20	37.20	36.80	36.80	36.80	100
Oct 16, 2024	36.60	38.00	36.60	38.00	38.00	275
Oct 15, 2024	36.60	36.60	36.60	36.60	36.60	-
Oct 14, 2024	37.20	37.80	37.00	37.00	37.00	445
Oct 11, 2024	35.20	35.20	35.20	35.20	35.20	-
Oct 10, 2024	36.20	37.60	36.20	37.60	37.60	100
Oct 9, 2024	34.80	34.80	34.80	34.80	34.80	-
Oct 8, 2024	34.00	34.00	34.00	34.00	34.00	-
Oct 7, 2024	33.00	33.00	33.00	33.00	33.00	-
Oct 4, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 3, 2024	32.60	32.60	32.60	32.60	32.60	-
Oct 2, 2024	32.40	32.40	32.40	32.40	32.40	-
Oct 1, 2024	31.40	31.40	31.40	31.40	31.40	-
Sep 30, 2024	31.40	31.40	31.40	31.40	31.40	-
Sep 27, 2024	31.00	31.00	31.00	31.00	31.00	-
Sep 26, 2024	32.00	32.00	32.00	32.00	32.00	-
Sep 25, 2024	31.80	31.80	31.80	31.80	31.80	-
Sep 24, 2024	30.80	30.80	30.80	30.80	30.80	-
Sep 23, 2024	29.80	29.80	29.80	29.80	29.80	-
Sep 20, 2024	29.00	29.00	29.00	29.00	29.00	-
Sep 19, 2024	28.80	28.80	28.80	28.80	28.80	-
Sep 18, 2024	29.00	29.00	29.00	29.00	29.00	-
Sep 17, 2024	28.20	28.20	28.20	28.20	28.20	-
Sep 16, 2024	28.20	28.20	28.00	28.00	28.00	43
Sep 13, 2024	27.60	27.60	27.60	27.60	27.60	-
Sep 12, 2024	28.40	28.40	28.40	28.40	28.40	-
Sep 11, 2024	27.80	27.80	27.40	27.40	27.40	25
Sep 10, 2024	27.80	27.80	27.80	27.80	27.80	-
Sep 9, 2024	26.40	26.40	26.40	26.40	26.40	-
Sep 6, 2024	27.40	27.40	27.40	27.40	27.40	-
Sep 5, 2024	27.40	27.40	27.40	27.40	27.40	-
Sep 4, 2024	27.20	27.20	27.20	27.20	27.20	-
Sep 3, 2024	27.80	27.80	27.80	27.80	27.80	-
Sep 2, 2024	28.20	28.20	28.20	28.20	28.20	-
Aug 30, 2024	27.80	27.80	27.80	27.80	27.80	-
Aug 29, 2024	27.60	27.60	27.60	27.60	27.60	-
Aug 28, 2024	29.00	29.00	29.00	29.00	29.00	-
Aug 27, 2024	29.20	29.20	29.20	29.20	29.20	-
Aug 26, 2024	28.60	28.60	28.60	28.60	28.60	-
Aug 23, 2024	28.20	28.20	28.20	28.20	28.20	-
Aug 22, 2024	28.40	28.40	28.00	28.00	28.00	10
Aug 21, 2024	27.80	27.80	27.80	27.80	27.80	-
Aug 20, 2024	28.20	28.20	28.20	28.20	28.20	-
Aug 19, 2024	28.00	28.00	28.00	28.00	28.00	-
Aug 16, 2024	27.80	27.80	27.80	27.80	27.80	-
Aug 15, 2024	28.60	28.60	28.40	28.40	28.40	41
Aug 14, 2024	27.80	27.80	27.80	27.80	27.80	-
Aug 13, 2024	28.00	28.00	28.00	28.00	28.00	-
Aug 12, 2024	27.80	27.80	26.60	27.80	27.80	404
Aug 9, 2024	28.80	28.80	28.80	28.80	28.80	-
Aug 8, 2024	31.40	31.40	31.00	31.00	31.00	30
Aug 7, 2024	32.40	32.40	32.40	32.40	32.40	-
Aug 6, 2024	30.80	30.80	30.80	30.80	30.80	-
Aug 5, 2024	30.40	30.40	30.40	30.40	30.40	-
Aug 2, 2024	33.00	33.00	32.20	32.20	32.20	120
Aug 1, 2024	33.60	33.60	33.60	33.60	33.60	-
Jul 31, 2024	33.00	34.80	33.00	34.80	34.80	152
Jul 30, 2024	34.00	34.00	34.00	34.00	34.00	-
Jul 29, 2024	33.20	33.20	33.20	33.20	33.20	-
Jul 26, 2024	34.20	34.20	33.60	33.60	33.60	78
Jul 25, 2024	34.00	34.00	34.00	34.00	34.00	-
Jul 24, 2024	36.00	36.00	36.00	36.00	36.00	170
Jul 23, 2024	35.60	36.20	35.60	36.20	36.20	174
Jul 22, 2024	36.00	36.00	36.00	36.00	36.00	-
Jul 19, 2024	37.00	37.00	37.00	37.00	37.00	-
Jul 18, 2024	37.60	37.60	37.60	37.60	37.60	-
Jul 17, 2024	38.80	38.80	37.80	37.80	37.80	6
Jul 16, 2024	39.00	39.00	39.00	39.00	39.00	50
Jul 15, 2024	39.60	39.60	39.60	39.60	39.60	-
Jul 12, 2024	40.40	40.40	40.40	40.40	40.40	-
Jul 11, 2024	41.60	41.60	41.60	41.60	41.60	-
Jul 10, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 9, 2024	42.20	42.80	42.20	42.80	42.80	78
Jul 8, 2024	40.40	40.40	40.40	40.40	40.40	-
Jul 5, 2024	41.40	41.40	41.40	41.40	41.40	-
Jul 4, 2024	41.40	42.40	41.40	41.40	41.40	122
Jul 3, 2024	40.60	41.60	40.60	41.60	41.60	12
Jul 2, 2024	42.00	43.40	41.60	41.60	41.60	460
Jul 1, 2024	43.40	44.20	42.60	42.60	42.60	267
Jun 28, 2024	41.20	41.20	41.20	41.20	41.20	-
Jun 27, 2024	43.00	43.00	43.00	43.00	43.00	-
Jun 26, 2024	42.40	43.40	42.40	43.40	43.40	81
Jun 25, 2024	41.60	42.80	41.60	42.80	42.80	180
Jun 24, 2024	39.40	39.40	39.40	39.40	39.40	-
Jun 21, 2024	38.60	38.60	38.60	38.60	38.60	-
Jun 20, 2024	39.00	39.00	39.00	39.00	39.00	-
Jun 19, 2024	39.40	40.20	39.40	40.20	40.20	30
Jun 18, 2024	39.40	39.40	39.40	39.40	39.40	-
Jun 17, 2024	37.20	37.20	37.20	37.20	37.20	-
Jun 14, 2024	38.40	38.40	38.40	38.40	38.40	-
Jun 13, 2024	38.80	38.80	38.80	38.80	38.80	-
Jun 12, 2024	38.20	38.20	38.20	38.20	38.20	-
Jun 11, 2024	38.00	38.00	38.00	38.00	38.00	-
Jun 10, 2024	38.40	38.40	36.60	36.60	36.60	420
Jun 7, 2024	39.80	40.20	39.80	40.20	40.20	40
Jun 6, 2024	40.80	40.80	40.80	40.80	40.80	-
Jun 5, 2024	39.40	39.40	39.40	39.40	39.40	-
Jun 4, 2024	39.40	39.40	38.60	39.40	39.40	559
Jun 3, 2024	38.00	39.40	38.00	39.40	39.40	203
May 31, 2024	38.60	38.60	38.60	38.60	38.60	-
May 30, 2024	37.80	39.40	37.80	39.40	39.40	253
May 29, 2024	37.00	38.20	37.00	38.20	38.20	70
May 28, 2024	38.00	38.20	38.00	38.00	38.00	547
May 27, 2024	38.40	39.00	38.40	39.00	39.00	450
May 24, 2024	36.80	36.80	36.80	36.80	36.80	-
May 23, 2024	36.40	36.40	36.40	36.40	36.40	25
May 22, 2024	37.60	37.60	37.60	37.60	37.60	-
May 21, 2024	35.80	37.20	35.80	37.20	37.20	267
May 20, 2024	34.40	34.40	34.40	34.40	34.40	-
May 17, 2024	34.60	34.60	34.60	34.60	34.60	-
May 16, 2024	33.60	33.60	33.60	33.60	33.60	-
May 15, 2024	34.00	34.00	34.00	34.00	34.00	-
May 14, 2024	32.80	32.80	32.80	32.80	32.80	-
May 13, 2024	33.60	33.60	33.60	33.60	33.60	-
May 10, 2024	34.60	35.80	34.60	35.80	35.80	11
May 9, 2024	27.80	27.80	27.00	27.00	27.00	60
May 8, 2024	27.00	27.00	27.00	27.00	27.00	-
May 7, 2024	27.00	27.00	27.00	27.00	27.00	-
May 6, 2024	26.00	26.00	26.00	26.00	26.00	-
May 3, 2024	25.80	27.00	25.80	27.00	27.00	150
May 2, 2024	25.40	25.40	25.40	25.40	25.40	-
Apr 30, 2024	25.00	25.00	25.00	25.00	25.00	-
Apr 29, 2024	25.20	25.20	25.20	25.20	25.20	-
Apr 26, 2024	24.60	25.40	24.60	25.40	25.40	200
Apr 25, 2024	24.60	24.60	24.60	24.60	24.60	-
Apr 24, 2024	24.40	25.60	24.40	25.60	25.60	205
Apr 23, 2024	23.60	24.20	23.60	24.20	24.20	280
Apr 22, 2024	23.60	24.40	23.60	24.40	24.40	50
Apr 19, 2024	23.20	23.20	23.20	23.20	23.20	-
Apr 18, 2024	23.40	23.40	23.40	23.40	23.40	-
Apr 17, 2024	23.60	23.60	23.60	23.60	23.60	-
Apr 16, 2024	23.40	23.40	23.40	23.40	23.40	-
Apr 15, 2024	23.40	23.40	23.40	23.40	23.40	-
Apr 12, 2024	24.00	24.00	24.00	24.00	24.00	-
Apr 11, 2024	23.00	23.00	23.00	23.00	23.00	-

MORI.BA Morixe Hermanos S.A.C.I.

237.00

+6.76%

CHSCL CHS Inc.

25.44

-0.63%

FDP Fresh Del Monte Produce Inc.

30.74

+1.09%

ADM Archer-Daniels-Midland Company

45.65

+2.62%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vital Farms, Inc. (5KH.F)

Related Tickers