Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Freshpet, Inc. (7FP.F)

Compare
65.42
-7.48
(-10.26%)
As of 8:00:42 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202565.4265.4265.4265.4265.4220
Apr 8, 202572.9072.9072.9072.9072.90-
Apr 7, 202568.3868.3868.3868.3868.38-
Apr 4, 202572.8072.8071.2271.2271.2220
Apr 3, 202575.0675.0675.0675.0675.06-
Apr 2, 202577.6877.6877.6877.6877.68-
Apr 1, 202576.2276.2276.2276.2276.22-
Mar 31, 202577.0477.0474.1474.1474.1470
Mar 28, 202579.2279.2279.2279.2279.22-
Mar 27, 202578.4878.4878.4878.4878.48-
Mar 26, 202578.3478.3478.3478.3478.34-
Mar 25, 202581.4281.4281.4281.4281.42-
Mar 24, 202578.8878.8878.8878.8878.88-
Mar 21, 202579.0079.0079.0079.0079.00-
Mar 20, 202578.2878.2878.2878.2878.28-
Mar 19, 202577.2677.2677.2677.2677.26-
Mar 18, 202580.1081.5079.7679.7679.76171
Mar 17, 202578.2678.2678.2678.2678.26-
Mar 14, 202578.3078.3078.3078.3078.30-
Mar 13, 202578.9478.9478.9478.9478.94-
Mar 12, 202575.0875.0875.0875.0875.08-
Mar 11, 202576.2676.2676.2676.2676.26-
Mar 10, 202591.4891.4891.4891.4891.48-
Mar 7, 202583.9883.9883.9883.9883.98-
Mar 6, 202588.3488.3488.3488.3488.34-
Mar 5, 202589.0889.0888.3888.3888.38100
Mar 4, 202591.5891.5891.5891.5891.58-
Mar 3, 2025102.70102.70102.70102.70102.70-
Feb 28, 2025102.45102.45102.45102.45102.45-
Feb 27, 2025102.75105.05102.75105.05105.0528
Feb 26, 2025102.00102.00102.00102.00102.00-
Feb 25, 2025102.30102.30102.30102.30102.30-
Feb 24, 202595.42101.2095.42101.00101.003,004
Feb 21, 2025101.00101.00101.00101.00101.00-
Feb 20, 2025124.05124.05102.00102.00102.0010
Feb 19, 2025125.70127.10125.70127.10127.1033
Feb 18, 2025124.55128.90124.55128.90128.90100
Feb 17, 2025123.45124.95123.45124.95124.9520
Feb 14, 2025125.10126.15121.80122.45122.45203
Feb 13, 2025126.05126.05126.05126.05126.05-
Feb 12, 2025125.65125.65125.65125.65125.65-
Feb 11, 2025125.45126.05125.15126.05126.0528
Feb 10, 2025142.55144.00142.55143.80143.80223
Feb 7, 2025142.40142.40142.40142.40142.40-
Feb 6, 2025143.60143.60143.60143.60143.60-
Feb 5, 2025148.35148.35148.35148.35148.35-
Feb 4, 2025155.10155.10155.10155.10155.1012
Feb 3, 2025151.80154.00151.80154.00154.00358
Jan 31, 2025156.65156.65156.65156.65156.65-
Jan 30, 2025154.10154.10154.10154.10154.10-
Jan 29, 2025152.65152.65152.65152.65152.65-
Jan 28, 2025153.20153.20153.20153.20153.20-
Jan 27, 2025147.05153.55147.05153.55153.557
Jan 24, 2025150.15150.15149.90149.90149.9015
Jan 23, 2025151.35152.30151.35152.30152.3028
Jan 22, 2025150.40150.40150.35150.35150.355
Jan 21, 2025151.05151.05151.05151.05151.05-
Jan 20, 2025152.45152.45152.45152.45152.45-
Jan 17, 2025150.15150.15150.15150.15150.15-
Jan 16, 2025148.55148.55148.55148.55148.55-
Jan 15, 2025145.55145.55145.55145.55145.55-
Jan 14, 2025144.05144.05144.05144.05144.05-
Jan 13, 2025140.00140.00140.00140.00140.00-
Jan 10, 2025140.75140.75140.75140.75140.75-
Jan 9, 2025141.05141.05141.05141.05141.05-
Jan 8, 2025141.05141.05141.05141.05141.05-
Jan 7, 2025139.15139.15139.15139.15139.15-
Jan 6, 2025141.00141.00139.15139.15139.1511
Jan 3, 2025140.25140.25140.25140.25140.25-
Jan 2, 2025142.75142.75142.75142.75142.75-
Dec 30, 2024139.35139.35139.35139.35139.35-
Dec 27, 2024139.50139.50139.50139.50139.50-
Dec 23, 2024137.90137.90137.90137.90137.90-
Dec 20, 2024135.15135.15132.50135.00135.0045
Dec 19, 2024134.80134.80134.80134.80134.80-
Dec 18, 2024138.65138.65137.95137.95137.9515
Dec 17, 2024139.25139.25139.25139.25139.25-
Dec 16, 2024140.35140.35140.35140.35140.35-
Dec 13, 2024139.15139.15139.15139.15139.15-
Dec 12, 2024138.50138.50138.50138.50138.50-
Dec 11, 2024139.45139.45139.45139.45139.45-
Dec 10, 2024140.90140.90140.90140.90140.90-
Dec 9, 2024145.65145.65145.65145.65145.65-
Dec 6, 2024145.20145.20145.20145.20145.20-
Dec 5, 2024147.60147.60147.60147.60147.60-
Dec 4, 2024148.55148.55148.55148.55148.55-
Dec 3, 2024146.40146.40146.40146.40146.40-
Dec 2, 2024146.50147.00146.50147.00147.0015
Nov 29, 2024144.85144.85144.85144.85144.85-
Nov 28, 2024144.95144.95144.95144.95144.95-
Nov 27, 2024147.90149.85145.95145.95145.95100
Nov 26, 2024147.15147.15147.15147.15147.15-
Nov 25, 2024148.20148.20148.20148.20148.20-
Nov 22, 2024148.70148.70148.70148.70148.70-
Nov 21, 2024143.95143.95143.95143.95143.95-
Nov 20, 2024147.40147.40147.40147.40147.40-
Nov 19, 2024141.65141.65141.65141.65141.65-
Nov 18, 2024142.70142.70142.70142.70142.70-
Nov 15, 2024141.25141.25141.25141.25141.25-
Nov 14, 2024144.70144.70144.70144.70144.70-
Nov 13, 2024145.00145.00145.00145.00145.00-
Nov 12, 2024146.40146.40146.40146.40146.40-
Nov 11, 2024145.65148.00145.65148.00148.005
Nov 8, 2024141.55141.55141.55141.55141.55-
Nov 7, 2024144.25144.25144.25144.25144.25-
Nov 6, 2024142.90142.90141.90141.90141.9060
Nov 5, 2024138.00139.10138.00139.10139.105
Nov 4, 2024122.30135.75122.30135.75135.75120
Nov 1, 2024118.85118.85118.85118.85118.85-
Oct 31, 2024119.25119.25119.25119.25119.25-
Oct 30, 2024120.80120.80120.80120.80120.80-
Oct 29, 2024121.40121.40121.40121.40121.40-
Oct 28, 2024123.80123.80123.80123.80123.80-
Oct 25, 2024122.10122.10122.10122.10122.10-
Oct 24, 2024123.35123.35122.40122.40122.4020
Oct 23, 2024123.15123.15123.15123.15123.15-
Oct 22, 2024125.25125.25125.25125.25125.25-
Oct 21, 2024127.45127.45127.45127.45127.45-
Oct 18, 2024127.85127.85127.85127.85127.85-
Oct 17, 2024129.95129.95129.95129.95129.95-
Oct 16, 2024131.75131.75131.75131.75131.75-
Oct 15, 2024131.65131.65131.65131.65131.65-
Oct 14, 2024129.20129.20129.20129.20129.20-
Oct 11, 2024127.05127.05127.05127.05127.05-
Oct 10, 2024126.40126.80126.40126.80126.8010
Oct 9, 2024123.90123.90123.90123.90123.90-
Oct 8, 2024124.15124.15124.15124.15124.15-
Oct 7, 2024128.75128.75128.75128.75128.75-
Oct 4, 2024122.95122.95122.95122.95122.95-
Oct 3, 2024121.95121.95121.95121.95121.95-
Oct 2, 2024121.60121.60121.60121.60121.60-
Oct 1, 2024122.10122.10122.10122.10122.10-
Sep 30, 2024120.70120.70120.70120.70120.70-
Sep 27, 2024121.10121.10121.10121.10121.10-
Sep 26, 2024126.60126.60126.60126.60126.60-
Sep 25, 2024124.40125.35124.40125.35125.3510
Sep 24, 2024125.55125.55125.55125.55125.55-
Sep 23, 2024127.20128.90127.20128.90128.9025
Sep 20, 2024125.65125.65125.65125.65125.65-
Sep 19, 2024127.85127.85127.85127.85127.85-
Sep 18, 2024123.70123.70123.70123.70123.70-
Sep 17, 2024125.85125.85125.85125.85125.85-
Sep 16, 2024125.30125.30125.30125.30125.30-
Sep 13, 2024127.05127.05127.05127.05127.05-
Sep 12, 2024124.70124.70124.70124.70124.70-
Sep 11, 2024121.10121.10121.10121.10121.10-
Sep 10, 2024122.55122.55120.00120.00120.0025
Sep 9, 2024122.15122.15122.15122.15122.15-
Sep 6, 2024123.30123.30123.30123.30123.30-
Sep 5, 2024124.60124.60124.60124.60124.60-
Sep 4, 2024122.60122.60122.60122.60122.60-
Sep 3, 2024122.05122.05122.05122.05122.05-
Sep 2, 2024122.30122.50122.30122.50122.50-
Aug 30, 2024121.95121.95121.95121.95121.95-
Aug 29, 2024120.20120.20120.20120.20120.20-
Aug 28, 2024121.00121.00121.00121.00121.00-
Aug 27, 2024121.25121.25121.25121.25121.25-
Aug 26, 2024123.55123.55123.55123.55123.55-
Aug 23, 2024120.35121.65120.35121.65121.656
Aug 22, 2024118.55118.85118.55118.85118.8535
Aug 21, 2024115.50115.50115.50115.50115.50-
Aug 20, 2024117.50117.50114.45114.45114.4515
Aug 19, 2024118.90118.90118.90118.90118.90-
Aug 16, 2024120.70120.70120.70120.70120.70-
Aug 15, 2024120.00120.00120.00120.00120.00-
Aug 14, 2024118.25118.25118.25118.25118.25-
Aug 13, 2024118.15118.15118.15118.15118.15-
Aug 12, 2024116.95116.95116.95116.95116.95-
Aug 9, 2024117.80117.80117.80117.80117.80-
Aug 8, 2024116.40116.40116.40116.40116.40-
Aug 7, 2024116.95116.95116.95116.95116.95-
Aug 6, 2024112.25115.45112.25115.45115.45192
Aug 5, 2024105.75107.75105.75107.75107.75100
Aug 2, 2024112.35112.35112.35112.35112.35-
Aug 1, 2024112.85112.85112.85112.85112.85-
Jul 31, 2024110.50110.50110.50110.50110.50-
Jul 30, 2024110.75110.75110.75110.75110.75-
Jul 29, 2024108.85108.85108.85108.85108.85-
Jul 26, 2024106.45106.45106.45106.45106.45-
Jul 25, 2024106.75106.75106.75106.75106.75-
Jul 24, 2024109.25109.25109.25109.25109.25-
Jul 23, 2024109.05109.05109.05109.05109.05-
Jul 22, 2024110.00110.00110.00110.00110.0010
Jul 19, 2024108.95108.95108.95108.95108.95-
Jul 18, 2024109.10109.10109.10109.10109.10-
Jul 17, 2024112.20112.20112.20112.20112.20-
Jul 16, 2024117.75117.75117.75117.75117.75-
Jul 15, 2024116.80116.80116.80116.80116.80-
Jul 12, 2024116.55116.55116.55116.55116.55-
Jul 11, 2024111.80111.80111.80111.80111.80-
Jul 10, 2024118.70118.70118.70118.70118.70-
Jul 9, 2024124.95124.95124.95124.95124.95-
Jul 8, 2024122.70122.70122.70122.70122.70-
Jul 5, 2024120.15120.15120.15120.15120.15-
Jul 4, 2024119.45119.45119.45119.45119.45-
Jul 3, 2024122.65123.60122.65123.60123.6010
Jul 2, 2024119.45119.45119.45119.45119.45-
Jul 1, 2024120.10120.20120.10120.20120.2012
Jun 28, 2024120.65120.65120.65120.65120.65-
Jun 27, 2024118.95118.95118.95118.95118.95-
Jun 26, 2024119.20119.40119.20119.40119.4025
Jun 25, 2024119.45119.45119.45119.45119.45-
Jun 24, 2024121.45121.45121.45121.45121.45-
Jun 21, 2024119.40119.40119.40119.40119.40-
Jun 20, 2024123.50124.75123.50124.65124.6540
Jun 19, 2024121.70121.70121.70121.70121.70-
Jun 18, 2024120.40121.85120.40121.85121.8520
Jun 17, 2024115.75115.75115.75115.75115.75-
Jun 14, 2024116.40116.40116.40116.40116.40-
Jun 13, 2024117.40117.40117.40117.40117.40-
Jun 12, 2024118.90118.90118.90118.90118.90-
Jun 11, 2024120.00120.00120.00120.00120.00-
Jun 10, 2024117.65117.65117.65117.65117.65-
Jun 7, 2024117.55117.55117.55117.55117.55-
Jun 6, 2024120.30120.30120.30120.30120.30-
Jun 5, 2024119.70119.70119.70119.70119.70-
Jun 4, 2024120.00120.00120.00120.00120.00-
Jun 3, 2024121.50121.50121.50121.50121.5030
May 31, 2024119.05119.05119.05119.05119.05-
May 30, 2024118.90118.90118.90118.90118.90-
May 29, 2024120.65120.65120.65120.65120.65-
May 28, 2024119.85119.85119.85119.85119.85-
May 27, 2024119.80119.80119.80119.80119.80-
May 24, 2024118.10118.10118.05118.05118.05187
May 23, 2024115.95116.95115.95116.95116.9550
May 22, 2024116.20116.20116.20116.20116.20-
May 21, 2024114.40114.40114.40114.40114.40-
May 20, 2024116.10116.10116.10116.10116.10-
May 17, 2024117.30117.30117.30117.30117.30-
May 16, 2024117.85117.85117.85117.85117.85-
May 15, 2024116.95116.95116.95116.95116.95-
May 14, 2024113.40113.40113.40113.40113.40-
May 13, 2024111.25111.25111.25111.25111.25-
May 10, 2024109.95109.95109.95109.95109.95-
May 9, 2024110.20110.20110.20110.20110.20-
May 8, 2024111.85111.85111.85111.85111.85-
May 7, 2024111.75111.75111.75111.75111.7525
May 6, 2024101.35101.35101.35101.35101.35-
May 3, 202499.8899.8899.7899.7899.7810
May 2, 202498.0698.0698.0698.0698.06-
Apr 30, 2024100.15100.15100.15100.15100.15-
Apr 29, 202499.1099.1099.1099.1099.10-
Apr 26, 202498.5098.5098.5098.5098.50-
Apr 25, 202495.9495.9495.9495.9495.94-
Apr 24, 202498.6098.6098.6098.6098.60-
Apr 23, 202497.7897.7897.7897.7897.78-
Apr 22, 202498.2498.2498.2498.2498.24-
Apr 19, 202496.2096.2096.2096.2096.20-
Apr 18, 202498.4498.4498.4498.4498.44-
Apr 17, 202498.8698.8698.8698.8698.86-
Apr 16, 202498.9498.9498.9498.9498.94-
Apr 15, 2024101.90101.90101.90101.90101.90-
Apr 12, 2024104.65104.65104.65104.65104.65-
Apr 11, 2024104.45104.45104.45104.45104.45-
Apr 10, 2024105.20105.20105.20105.20105.20-
Apr 9, 2024106.55106.55106.55106.55106.55-