Australia markets closed

Freshpet Inc (7FP.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
116.05-3.10 (-2.60%)
At close: 09:59PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024117.30118.70116.05116.05116.058
16 May 2024117.80119.15117.80119.15119.1530
15 May 2024117.00117.00117.00117.00117.00-
14 May 2024113.45113.45113.45113.45113.45-
13 May 2024111.25114.85111.25113.85113.8510
10 May 2024109.90109.90109.90109.90109.90-
09 May 2024110.15110.15110.15110.15110.15-
08 May 2024111.90111.90110.75110.75110.75-
07 May 2024111.90111.90111.90111.90111.90-
06 May 2024101.35101.35101.35101.35101.35-
03 May 202499.8699.8699.8699.8699.86-
02 May 202498.1098.1098.1098.1098.10-
30 Apr 2024100.15100.1599.8699.8699.86-
29 Apr 202499.0499.0499.0499.0499.04-
26 Apr 202498.4698.4698.4698.4698.46-
25 Apr 202495.9495.9495.9495.9495.94-
24 Apr 202498.5898.5897.1497.1497.14-
23 Apr 202497.7898.4097.7898.4098.40-
22 Apr 202498.3298.3298.3298.3298.32-
19 Apr 202496.3098.1496.3098.1498.14-
18 Apr 202498.4498.4497.0497.2297.22-
17 Apr 202498.7498.7498.1098.1098.10-
16 Apr 202498.9098.9098.9098.9098.90-
15 Apr 2024101.80101.80101.80101.80101.80-
12 Apr 2024104.60104.60104.60104.60104.60-
11 Apr 2024104.50105.25104.50105.25105.25-
10 Apr 2024105.20105.20104.75104.75104.75-
09 Apr 2024106.55106.55106.55106.55106.55-
08 Apr 2024106.50106.50106.50106.50106.50-
05 Apr 2024102.80102.80102.80102.80102.80-
04 Apr 2024102.65103.55102.65103.55103.5550
03 Apr 2024106.35106.35106.35106.35106.35-
02 Apr 2024107.50107.50107.50107.50107.50-
28 Mar 2024104.05104.05104.05104.05104.05-
27 Mar 2024103.10103.10102.70102.70102.7052
26 Mar 2024103.40103.40103.40103.40103.40-
25 Mar 2024103.70109.50103.70109.50109.5025
22 Mar 2024102.70105.45102.70105.45105.45-
21 Mar 202499.4699.4699.4699.4699.46-
20 Mar 202497.6697.6697.6697.6697.66-
19 Mar 202497.0697.0697.0697.0697.06-
18 Mar 202498.6699.2898.6699.2899.28-
15 Mar 202497.7497.7497.7497.7497.74-
14 Mar 202499.2899.2899.2899.2899.28-
13 Mar 202498.14100.6598.14100.65100.65-
12 Mar 202496.58100.4596.58100.10100.10285
11 Mar 202498.28100.0598.28100.05100.0513
08 Mar 202498.5099.3498.5099.2699.26-
07 Mar 202499.0299.0298.6298.6298.62-
06 Mar 2024102.20102.2099.9699.9699.96-
05 Mar 2024102.70103.15101.85102.85102.85-
04 Mar 2024100.75103.30100.75103.30103.30-
01 Mar 2024104.50104.50104.50104.50104.50-
29 Feb 2024100.55100.55100.55100.55100.55-
28 Feb 202499.4099.4099.2699.2699.26-
27 Feb 2024100.80100.8098.8498.8498.84570
26 Feb 202484.2684.2684.2684.2684.26-
23 Feb 202482.9682.9682.9682.9682.96-
22 Feb 202483.2483.2483.2483.2483.24-
21 Feb 202482.6482.6482.6482.6482.64-
20 Feb 202482.6082.8682.6082.8682.86-
19 Feb 202482.7882.7882.7882.7882.78-
16 Feb 202483.5883.5883.5883.5883.58-
15 Feb 202482.5882.5882.5882.5882.58-
14 Feb 202481.4481.4481.4481.4481.44-
13 Feb 202481.8281.8281.8281.8281.82-
12 Feb 202480.5482.2480.5482.2482.2412
09 Feb 202480.9481.4480.9481.4481.44-
08 Feb 202481.6281.7281.1681.1681.16-
07 Feb 202481.6681.9881.6681.9881.98-
06 Feb 202481.6481.6481.6481.6481.64-
05 Feb 202481.5481.5481.5481.5481.54-
02 Feb 202480.5680.8280.2880.8280.824
01 Feb 202479.5080.3479.5080.3480.3466
31 Jan 202480.5880.5880.5880.5880.58-
30 Jan 202480.8880.8880.8880.8880.88-
29 Jan 202481.0081.2081.0081.2081.20-
26 Jan 202480.3280.3280.3280.3280.32-
25 Jan 202480.5880.5880.5880.5880.58-
24 Jan 202481.1481.1480.5080.5080.50-
23 Jan 202479.8280.9479.8280.9480.94-
22 Jan 202479.7679.7679.3479.3479.34-
19 Jan 202478.2078.2078.2078.2078.20-
18 Jan 202478.0678.0678.0678.0678.06-
17 Jan 202477.7877.7877.7877.7877.78-
16 Jan 202477.4277.4277.4277.4277.42-
15 Jan 202478.2078.2078.2078.2078.20-
12 Jan 202476.9278.2076.9278.2078.20-
11 Jan 202477.5477.5477.5477.5477.54-
10 Jan 202476.4478.6076.4478.6078.60-
09 Jan 202475.4678.3875.4678.3878.38-
08 Jan 202476.7876.7875.8275.8275.82-
05 Jan 202476.1676.1676.1676.1676.16-
04 Jan 202476.1476.1476.1476.1476.14-
03 Jan 202479.3679.3679.3679.3679.36-
02 Jan 202478.3478.3478.3478.3478.34-
29 Dec 202378.7278.7278.7278.7278.72-
28 Dec 202378.6478.7678.6478.7678.76-
27 Dec 202377.5277.5277.5277.5277.52-
22 Dec 202376.7476.7476.7476.7476.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...