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

Munich - Delayed Quote EUR

Freshpet Inc (7FP.MU)

64.82
-0.76
(-1.16%)
At close: April 29 at 8:04:19 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202564.8464.8464.8264.8264.82-
Apr 28, 202565.5865.5865.5865.5865.58-
Apr 25, 202566.3066.3066.3066.3066.30-
Apr 24, 202564.8464.8464.8464.8464.84-
Apr 23, 202564.5264.5264.5264.5264.52-
Apr 22, 202563.7263.7263.7263.7263.72-
Apr 17, 202568.3868.3868.3868.3868.38-
Apr 16, 202568.3868.3868.3868.3868.38-
Apr 15, 202571.1271.1271.1271.1271.12-
Apr 14, 202571.1271.1271.1271.1271.12-
Apr 11, 202570.5670.5670.5670.5670.56-
Apr 10, 202574.7074.7074.7074.7074.70-
Apr 9, 202566.0666.0666.0666.0666.06-
Apr 8, 202573.0273.0273.0273.0273.02-
Apr 7, 202569.3469.3469.3469.3469.34-
Apr 4, 202573.5273.5273.5273.5273.52-
Apr 3, 202575.8275.8275.8275.8275.82-
Apr 2, 202577.7077.7077.7077.7077.70-
Apr 1, 202576.9676.9676.9676.9676.96-
Mar 31, 202577.7477.7477.7477.7477.74-
Mar 28, 202579.9079.9079.9079.9079.90-
Mar 27, 202579.9079.9079.9079.9079.90-
Mar 26, 202579.9079.9079.9079.9079.90-
Mar 25, 202581.3881.3881.3881.3881.38-
Mar 24, 202578.9878.9878.9878.9878.98-
Mar 21, 202578.9878.9878.9878.9878.98-
Mar 20, 202578.8078.8078.8078.8078.80-
Mar 19, 202578.8078.8078.8078.8078.80-
Mar 18, 202580.0880.0880.0880.0880.08-
Mar 17, 202578.9678.9678.9678.9678.96-
Mar 14, 202578.9678.9678.9678.9678.96-
Mar 13, 202578.9678.9678.9678.9678.96-
Mar 12, 202578.9278.9278.9278.9278.92-
Mar 11, 202580.2280.2280.2280.2280.22-
Mar 10, 202591.4891.4891.4891.4891.48-
Mar 7, 202584.7484.7484.7484.7484.74-
Mar 6, 202589.2289.2289.2289.2289.22-
Mar 5, 202590.1690.1690.1690.1690.16-
Mar 4, 202592.5092.5092.5092.5092.50-
Mar 3, 2025102.75102.75102.75102.75102.75-
Feb 28, 2025102.75102.75102.75102.75102.75-
Feb 27, 2025102.75102.75102.75102.75102.75-
Feb 26, 2025102.20102.20102.20102.20102.20-
Feb 25, 2025102.20102.20102.20102.20102.20-
Feb 24, 202596.2496.2496.2496.2496.24-
Feb 21, 2025101.95101.95101.95101.95101.95-
Feb 20, 2025125.30125.30125.30125.30125.30-
Feb 19, 2025125.70125.70125.70125.70125.70-
Feb 18, 2025124.60124.60124.60124.60124.60-
Feb 17, 2025124.60124.60124.60124.60124.60-
Feb 14, 2025126.30126.30126.30126.30126.30-
Feb 13, 2025126.60126.60126.60126.60126.60-
Feb 12, 2025126.60126.60126.60126.60126.60-
Feb 11, 2025126.60126.60126.60126.60126.60-
Feb 10, 2025143.80143.80143.80143.80143.80-
Feb 7, 2025143.80143.80143.80143.80143.80-
Feb 6, 2025145.00145.00145.00145.00145.00-
Feb 5, 2025149.70149.75149.70149.75149.75-
Feb 4, 2025153.70153.70153.70153.70153.70-
Feb 3, 2025153.25153.25153.25153.25153.25-
Jan 31, 2025156.80156.80156.80156.80156.80-
Jan 30, 2025154.10154.10154.10154.10154.10-
Jan 29, 2025153.20153.20153.20153.20153.20-
Jan 28, 2025153.20153.20153.20153.20153.20-
Jan 27, 2025148.60148.60148.60148.60148.60-
Jan 24, 2025151.55151.55151.55151.55151.55-
Jan 23, 2025151.85151.85151.85151.85151.85-
Jan 22, 2025151.85151.85151.85151.85151.85-
Jan 21, 2025152.45152.45152.45152.45152.45-
Jan 20, 2025152.45152.45152.45152.45152.45-
Jan 17, 2025150.10150.10150.10150.10150.10-
Jan 16, 2025148.55148.55148.55148.55148.55-
Jan 15, 2025145.50145.50145.50145.50145.50-
Jan 14, 2025144.00144.00144.00144.00144.00-
Jan 13, 2025141.05141.05141.05141.05141.05-
Jan 10, 2025141.05141.05141.05141.05141.05-
Jan 9, 2025141.05141.05141.05141.05141.05-
Jan 8, 2025141.05141.05141.05141.05141.05-
Jan 7, 2025140.50140.50140.50140.50140.50-
Jan 6, 2025141.45141.45141.45141.45141.45-
Jan 3, 2025141.45141.45141.45141.45141.45-
Jan 2, 2025143.45143.45143.45143.45143.45-
Dec 30, 2024139.95139.95139.95139.95139.95-
Dec 27, 2024139.95139.95139.95139.95139.95-
Dec 23, 2024138.10138.10138.10138.10138.10-
Dec 20, 2024136.00136.00136.00136.00136.00-
Dec 19, 2024136.00136.00136.00136.00136.00-
Dec 18, 2024140.00140.00140.00140.00140.00-
Dec 17, 2024140.65140.65140.65140.65140.65-
Dec 16, 2024140.70140.70140.70140.70140.70-
Dec 13, 2024139.80139.80139.80139.80139.80-
Dec 12, 2024139.80139.80139.80139.80139.80-
Dec 11, 2024140.80140.80140.80140.80140.80-
Dec 10, 2024142.25142.25142.25142.25142.25-
Dec 9, 2024146.60146.60146.60146.60146.60-
Dec 6, 2024146.60146.60146.60146.60146.60-
Dec 5, 2024148.55148.55148.55148.55148.55-
Dec 4, 2024148.55148.55148.55148.55148.55-
Dec 3, 2024146.50146.50146.50146.50146.50-
Dec 2, 2024146.50146.50146.50146.50146.50-
Nov 29, 2024146.10146.10146.10146.10146.10-
Nov 28, 2024146.35146.35146.35146.35146.35-
Nov 27, 2024148.55148.55148.55148.55148.55-
Nov 26, 2024148.55148.55148.55148.55148.55-
Nov 25, 2024148.70148.95148.70148.95148.9535
Nov 22, 2024148.70148.70148.70148.70148.70-
Nov 21, 2024145.35145.35145.35145.35145.35-
Nov 20, 2024147.45147.45147.45147.45147.45-
Nov 19, 2024142.70142.70142.70142.70142.70-
Nov 18, 2024142.70142.70142.70142.70142.70-
Nov 15, 2024142.65142.65142.65142.65142.65-
Nov 14, 2024146.10146.10146.10146.10146.10-
Nov 13, 2024146.40146.40146.40146.40146.40-
Nov 12, 2024146.40146.40146.40146.40146.40-
Nov 11, 2024145.65145.65145.65145.65145.65-
Nov 8, 2024142.95142.95142.95142.95142.95-
Nov 7, 2024144.15144.15144.15144.15144.15-
Nov 6, 2024143.05143.05143.05143.05143.05-
Nov 5, 2024137.95137.95137.95137.95137.95-
Nov 4, 2024123.85123.85123.85123.85123.85-
Nov 1, 2024123.85123.85123.85123.85123.85-
Oct 31, 2024123.85123.85123.85123.85123.85-
Oct 30, 2024123.85123.85123.85123.85123.85-
Oct 29, 2024123.85123.85123.85123.85123.85-
Oct 28, 2024123.85123.85123.85123.85123.85-
Oct 25, 2024123.85123.85123.85123.85123.85-
Oct 24, 2024124.70124.70124.70124.70124.70-
Oct 23, 2024124.85124.85124.85124.85124.85-
Oct 22, 2024127.00127.00127.00127.00127.00-
Oct 21, 2024129.05129.05129.05129.05129.05-
Oct 18, 2024129.60129.60129.60129.60129.60-
Oct 17, 2024131.70131.70131.70131.70131.70-
Oct 16, 2024131.75131.75131.75131.75131.75-
Oct 15, 2024131.65131.65131.65131.65131.65-
Oct 14, 2024129.25129.25129.25129.25129.25-
Oct 11, 2024127.05127.05127.05127.05127.05-
Oct 10, 2024126.40126.40126.40126.40126.40-
Oct 9, 2024125.15125.15125.15125.15125.15-
Oct 8, 2024125.25125.25125.25125.25125.25-
Oct 7, 2024128.75128.75128.75128.75128.75-
Oct 4, 2024122.95122.95122.95122.95122.95-
Oct 3, 2024122.10122.10122.10122.10122.10-
Oct 2, 2024122.10122.10122.10122.10122.10-
Oct 1, 2024122.10122.10122.10122.10122.10-
Sep 30, 2024121.85121.85121.85121.85121.85-
Sep 27, 2024122.30122.30122.30122.30122.30-
Sep 26, 2024126.65126.65126.65126.65126.65-
Sep 25, 2024125.60125.60125.60125.60125.60-
Sep 24, 2024126.75126.75126.75126.75126.75-
Sep 23, 2024127.20127.20127.20127.20127.20-
Sep 20, 2024126.85126.85126.85126.85126.85-
Sep 19, 2024127.80127.80127.80127.80127.80-
Sep 18, 2024124.85124.85124.85124.85124.85-
Sep 17, 2024126.50126.50126.50126.50126.50-
Sep 16, 2024126.50126.50126.50126.50126.50-
Sep 13, 2024127.05127.05127.05127.05127.05-
Sep 12, 2024124.85124.85124.85124.85124.85-
Sep 11, 2024122.25122.25122.25122.25122.25-
Sep 10, 2024122.55122.55122.55122.55122.55-
Sep 9, 2024122.30122.30122.30122.30122.30-
Sep 6, 2024124.40124.40122.30122.30122.3049
Sep 5, 2024124.60124.60124.60124.60124.60-
Sep 4, 2024122.65122.65122.65122.65122.65-
Sep 3, 2024122.20122.20122.20122.20122.20-
Sep 2, 2024122.20122.20122.20122.20122.20-
Aug 30, 2024121.95121.95121.95121.95121.95-
Aug 29, 2024121.35121.35121.35121.35121.35-
Aug 28, 2024122.15122.15122.15122.15122.15-
Aug 27, 2024122.40122.40122.40122.40122.40-
Aug 26, 2024123.55123.55123.55123.55123.55-
Aug 23, 2024120.30120.30120.30120.30120.30-
Aug 22, 2024118.50118.50118.50118.50118.50-
Aug 21, 2024116.55116.55116.55116.55116.55-
Aug 20, 2024118.60118.60118.60118.60118.60-
Aug 19, 2024120.20120.20120.20120.20120.20-
Aug 16, 2024120.70120.70120.70120.70120.70-
Aug 15, 2024120.00120.00120.00120.00120.00-
Aug 14, 2024118.20118.20118.20118.20118.20-
Aug 13, 2024118.10118.10118.10118.10118.10-
Aug 12, 2024117.80117.80117.80117.80117.80-
Aug 9, 2024117.80117.80117.80117.80117.80-
Aug 8, 2024117.15117.15117.15117.15117.15-
Aug 7, 2024117.15117.15117.15117.15117.15-
Aug 6, 2024112.40112.40112.40112.40112.40-
Aug 5, 2024106.95106.95106.95106.95106.95-
Aug 2, 2024112.55112.55112.55112.55112.55-
Aug 1, 2024112.55112.55112.55112.55112.55-
Jul 31, 2024110.70110.70110.70110.70110.70-
Jul 30, 2024110.70110.70110.70110.70110.70-
Jul 29, 2024108.80108.80108.80108.80108.80-
Jul 26, 2024107.45107.45107.45107.45107.45-
Jul 25, 2024107.95107.95107.95107.95107.95-
Jul 24, 2024110.05110.05110.05110.05110.05-
Jul 23, 2024110.05110.05110.05110.05110.05-
Jul 22, 2024110.05110.05110.05110.05110.05-
Jul 19, 2024110.05110.05110.05110.05110.05-
Jul 18, 2024110.05110.05110.05110.05110.05-
Jul 17, 2024113.45113.45113.45113.45113.45-
Jul 16, 2024117.75117.75117.75117.75117.75-
Jul 15, 2024116.80116.80116.80116.80116.80-
Jul 12, 2024116.60116.60116.60116.60116.60-
Jul 11, 2024112.90112.90112.90112.90112.90-
Jul 10, 2024119.85119.85119.85119.85119.85-
Jul 9, 2024124.90124.90124.90124.90124.90-
Jul 8, 2024123.65123.65123.65123.65123.65-
Jul 5, 2024122.65123.65122.65123.65123.6550
Jul 4, 2024122.65122.65122.65122.65122.65-
Jul 3, 2024122.65122.65122.65122.65122.65-
Jul 2, 2024120.60120.60120.60120.60120.60-
Jul 1, 2024120.70120.70120.70120.70120.70-
Jun 28, 2024120.70120.70120.70120.70120.70-
Jun 27, 2024120.05120.05120.05120.05120.05-
Jun 26, 2024120.35120.35120.35120.35120.35-
Jun 25, 2024120.55120.55120.55120.55120.55-
Jun 24, 2024121.45121.45121.45121.45121.45-
Jun 21, 2024120.55120.55120.55120.55120.55-
Jun 20, 2024123.50123.50123.50123.50123.50-
Jun 19, 2024121.70121.70121.70121.70121.70-
Jun 18, 2024120.40120.40120.40120.40120.40-
Jun 17, 2024116.80116.80116.80116.80116.80-
Jun 14, 2024117.45117.45117.45117.45117.45-
Jun 13, 2024118.45118.45118.45118.45118.45-
Jun 12, 2024120.05120.05120.05120.05120.05-
Jun 11, 2024120.05120.05120.05120.05120.05-
Jun 10, 2024118.70118.70118.70118.70118.70-
Jun 7, 2024118.70118.70118.70118.70118.70-
Jun 6, 2024120.60120.60120.60120.60120.60-
Jun 5, 2024120.60120.60120.60120.60120.60-
Jun 4, 2024120.60120.60120.60120.60120.60-
Jun 3, 2024120.60120.60120.60120.60120.60-
May 31, 2024120.05120.05120.05120.05120.05-
May 30, 2024120.05120.05120.05120.05120.05-
May 29, 2024120.70120.70120.70120.70120.70-
May 28, 2024119.90119.90119.90119.90119.90-
May 27, 2024119.85119.85119.85119.85119.85-
May 24, 2024118.05118.05118.05118.05118.05-
May 23, 2024116.25117.00116.25117.00117.00150
May 22, 2024116.25116.25116.25116.25116.25-
May 21, 2024115.50115.50115.50115.50115.50-
May 20, 2024117.20117.20117.20117.20117.20-
May 17, 2024117.85117.85117.85117.85117.85-
May 16, 2024117.85117.85117.85117.85117.85-
May 15, 2024116.95116.95116.95116.95116.95-
May 14, 2024113.45113.45113.45113.45113.45-
May 13, 2024111.25111.25111.25111.25111.25-
May 10, 2024111.00111.00111.00111.00111.00-
May 9, 2024111.25111.25111.25111.25111.25-
May 8, 2024111.90111.90111.90111.90111.90-
May 7, 2024111.90111.90111.90111.90111.90-
May 6, 2024101.35101.35101.35101.35101.35-
May 3, 202499.8899.8899.8899.8899.88-
May 2, 202499.0099.0099.0099.0099.00-
Apr 30, 2024100.20100.20100.20100.20100.20-
Apr 29, 202499.1099.1099.1099.1099.10-