Freshpet, Inc. (FRA:7FP)
Germany
· Delayed Price · Currency is EUR 52.90
-0.36 (-0.68%)
Last updated: Dec 5, 2025, 8:04 AM CET
Freshpet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | 6.18% | - |
| Dec 3, 2025 | 49.81 | 50.16 | 49.81 | 50.16 | 50.16 | 2.14% | 30 |
| Dec 2, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 1.45% | - |
| Dec 1, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -0.19% | - |
| Nov 28, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.43% | - |
| Nov 27, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 0.23% | - |
| Nov 26, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 4.22% | - |
| Nov 25, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -1.26% | - |
| Nov 24, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 2.70% | - |
| Nov 21, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -2.06% | - |
| Nov 20, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 2.51% | - |
| Nov 19, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.91% | - |
| Nov 18, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.43% | - |
| Nov 17, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 1.27% | - |
| Nov 14, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -5.01% | - |
| Nov 13, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -0.37% | - |
| Nov 12, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.92% | - |
| Nov 11, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -0.83% | - |
| Nov 10, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -0.72% | - |
| Nov 7, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -2.22% | - |
| Nov 6, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 2.25% | - |
| Nov 5, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 1.11% | - |
| Nov 4, 2025 | 47.89 | 47.91 | 47.89 | 47.91 | 47.91 | 12.62% | 100 |
| Nov 3, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | -1.91% | - |
| Oct 31, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | -3.17% | - |
| Oct 30, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -1.34% | - |
| Oct 29, 2025 | 45.94 | 45.94 | 45.40 | 45.40 | 45.40 | -4.38% | 100 |
| Oct 28, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 1.30% | - |
| Oct 27, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 0.45% | - |
| Oct 24, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -5.49% | - |
| Oct 23, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 5.81% | - |
| Oct 22, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 5.42% | - |
| Oct 21, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -0.23% | - |
| Oct 20, 2025 | 43.96 | 44.44 | 43.96 | 44.36 | 44.36 | -2.01% | 48 |
| Oct 17, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 2.70% | - |
| Oct 16, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -0.72% | - |
| Oct 15, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 7.51% | - |
| Oct 14, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -2.02% | - |
| Oct 13, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | -2.27% | - |
| Oct 10, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | 3.80% | - |
| Oct 9, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -8.38% | - |
| Oct 8, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -0.09% | - |
| Oct 7, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -0.53% | - |
| Oct 6, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 0.55% | - |
| Oct 3, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -1.33% | - |
| Oct 2, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.84% | - |
| Oct 1, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 4.37% | - |
| Sep 30, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 5.03% | - |
| Sep 29, 2025 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | 0.88% | - |
| Sep 26, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | -0.17% | - |
| Sep 25, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | 0.96% | - |
| Sep 24, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | -3.28% | - |
| Sep 23, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | -1.19% | - |
| Sep 22, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | -1.20% | - |
| Sep 19, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -2.80% | - |
| Sep 18, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.02% | - |
| Sep 17, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 2.12% | - |
| Sep 16, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | -4.49% | - |
| Sep 15, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 2.29% | - |
| Sep 12, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.31% | - |
| Sep 11, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -6.71% | - |
| Sep 10, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 3.05% | - |
| Sep 9, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.28% | - |
| Sep 8, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 3.11% | - |
| Sep 5, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 0.42% | - |
| Sep 4, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -3.09% | - |
| Sep 3, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.57% | - |
| Sep 2, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -0.49% | - |
| Sep 1, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -2.17% | - |
| Aug 29, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.18% | - |
| Aug 28, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -1.84% | - |
| Aug 27, 2025 | 49.78 | 49.90 | 49.78 | 49.90 | 49.90 | 3.70% | 10 |
| Aug 26, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -9.62% | - |
| Aug 25, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | 2.62% | - |
| Aug 22, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | -0.38% | - |
| Aug 21, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | -1.85% | - |
| Aug 20, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | 0.42% | - |
| Aug 19, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 1.26% | - |
| Aug 18, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | -3.44% | - |
| Aug 15, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | -0.92% | - |
| Aug 14, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | 2.02% | - |
| Aug 13, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 0.07% | - |
| Aug 12, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | -0.22% | - |
| Aug 11, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | -3.46% | - |
| Aug 8, 2025 | 54.76 | 55.46 | 54.76 | 55.46 | 55.46 | 1.87% | 12 |
| Aug 7, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | -6.30% | - |
| Aug 6, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -3.97% | - |
| Aug 5, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 4.67% | - |
| Aug 4, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -2.56% | - |
| Aug 1, 2025 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | -5.30% | - |
| Jul 31, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | 2.32% | - |
| Jul 30, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 1.42% | - |
| Jul 29, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - | - |
| Jul 28, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | -0.89% | - |
| Jul 25, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -3.55% | - |
| Jul 24, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 1.48% | - |
| Jul 23, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 7.20% | - |
| Jul 22, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | -5.16% | - |
| Jul 21, 2025 | 60.72 | 61.20 | 60.72 | 61.20 | 61.20 | -0.91% | 133 |
| Jul 18, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | 3.76% | - |