The Vita Coco Company, Inc. (BST:85E)
Germany · Delayed Price · Currency is EUR 50.24
0.00 (0.00%)
At close: Oct 29, 2026
BST:85E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - | - |
| Oct 28, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 2.59% | - |
| Oct 27, 2026 | 48.14 | 50.26 | 48.11 | 48.97 | 48.97 | -0.59% | - |
| Oct 26, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -2.03% | - |
| Oct 23, 2026 | 52.20 | 54.20 | 50.10 | 50.28 | 50.28 | -4.48% | - |
| Oct 22, 2026 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | -6.53% | - |
| Oct 21, 2026 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | 2.55% | - |
| Oct 20, 2026 | 52.02 | 55.10 | 51.86 | 54.92 | 54.92 | 4.77% | 70 |
| Oct 19, 2026 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 0.69% | - |
| Oct 16, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 1.80% | - |
| Oct 15, 2026 | 51.30 | 53.84 | 51.08 | 51.14 | 51.14 | -1.69% | - |
| Oct 14, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 1.60% | - |
| Oct 13, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.70% | - |
| Oct 12, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | -0.46% | - |
| Oct 9, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 14.80% | - |
| Oct 8, 2026 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -0.22% | - |
| Oct 7, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -6.09% | - |
| Oct 6, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -2.15% | - |
| Oct 5, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -0.45% | - |
| Oct 2, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | -2.27% | - |
| Oct 1, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 0.04% | - |
| Sep 30, 2026 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 1.71% | - |
| Sep 29, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | -1.33% | - |
| Sep 28, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -1.37% | - |
| Sep 25, 2026 | 51.80 | 52.06 | 50.46 | 51.08 | 51.08 | -1.50% | - |
| Sep 24, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 2.29% | - |
| Sep 23, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.98% | - |
| Sep 22, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 2.15% | - |
| Sep 21, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 3.06% | - |
| Sep 18, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 0.10% | - |
| Sep 17, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -0.92% | - |
| Sep 16, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 1.95% | - |
| Sep 15, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 7.61% | - |
| Sep 14, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -1.72% | - |
| Sep 11, 2026 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 4.05% | - |
| Sep 10, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.93% | - |
| Sep 9, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | -3.54% | - |
| Sep 8, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -2.95% | - |
| Sep 7, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -0.17% | - |
| Sep 4, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.04% | - |
| Sep 3, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -4.78% | - |
| Sep 2, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | -0.54% | - |
| Sep 1, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | -1.66% | - |
| Aug 31, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -4.34% | - |
| Aug 28, 2026 | 52.34 | 53.22 | 52.30 | 53.00 | 53.00 | 0.34% | - |
| Aug 27, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -2.00% | - |
| Aug 26, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -1.21% | - |
| Aug 25, 2026 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 0.70% | - |
| Aug 24, 2026 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 0.26% | - |
| Aug 21, 2026 | 55.44 | 56.06 | 53.98 | 54.04 | 54.04 | -3.12% | - |