Borsa Italiana · 1VITL · stock
Vital Farms, Inc. (1VITL) stock price history
Every Borsa Italiana trading session of Vital Farms, Inc. from May 8, 2025 to Sep 25, 2026: 353 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1VITL adjusted close, 2025 to 2026
- €41.20
- All time high, 2025
- €39.20
- 52 week high, €7.09 low
- 353
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
1VITL key facts
- Vital Farms, Inc. (1VITL) closed at €8.77 on Sep 25, 2026 on Borsa Italiana.
- 1VITL's all time high close is €41.20, set on Sep 12, 2025; its all time low close is €6.81 on May 13, 2026.
- 1VITL's 52 week range is €7.09 to €39.20.
- 1VITL returned -76.7% over the year to Sep 25, 2026.
- Since May 8, 2025 1VITL returned -70%, -58.1% a year compounded.
- 1VITL's deepest drawdown was -83.5% from Sep 19, 2025 to May 13, 2026.
- DataCedar holds 353 daily sessions of 1VITL history from May 8, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1VITL price chart, 2025 to 2026
1VITL returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.6% |
| 3 months | -5.0% |
| 6 months | -39.5% |
| Year to date | -69.1% |
| 1 year | -76.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 8, 2025 | -70.0% |
| Compound annual growth, 1.4 years | -58.1% |
1VITL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €41.20 on Sep 12, 2025
- All time low close
- €6.81 on May 13, 2026
- 52 week high
- €39.20 on Oct 8, 2025
- 52 week low
- €7.09 on May 7, 2026
- Deepest drawdown
- -83.5% from Sep 19, 2025 to May 13, 2026, not yet recovered
- Best single session
- +19.0% on Jul 11, 2025
- Worst single session
- -29.7% on Nov 18, 2025
- Volatility, 1 year annualised
- 74.3%
- Sessions closing higher, 1 year
- 16%
1VITL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on May 8, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €26.20 | €27.20 | €7.09 | €8.77 | -69.1% | 56.8K | 188 |
| 2025 | €32.80 | €43.00 | €27.00 | €28.40 | n/a | 1.3K | 165 |
1VITL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €8.77 | -5.8% |
| August 2026 | €9.31 | -15.3% |
| July 2026 | €10.98 | +14.6% |
| June 2026 | €9.59 | +10.5% |
| May 2026 | €8.68 | -19.4% |
| April 2026 | €10.76 | -4.8% |
| March 2026 | €11.30 | -37.2% |
| February 2026 | €18.00 | -23.7% |
| January 2026 | €23.60 | -16.9% |
| December 2025 | €28.40 | +5.2% |
| November 2025 | €27.00 | -29.7% |
| October 2025 | €38.40 | +7.9% |
About the 1VITL data
Daily bars. 353 sessions from May 8, 2025 to Sep 25, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 8, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1VITL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
1VITL share price history
