The Vita Coco Company, Inc. (FRA:85E)
Germany · Delayed Price · Currency is EUR 45.74
-0.17 (-0.37%)
At close: Jan 28, 2026
The Vita Coco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 44.85 | 45.02 | 44.74 | 45.02 | 45.02 | 0.18% | - |
| Jan 29, 2026 | 45.08 | 45.08 | 44.94 | 44.94 | 44.94 | -1.75% | - |
| Jan 28, 2026 | 45.91 | 45.91 | 45.74 | 45.74 | 45.74 | -0.37% | - |
| Jan 27, 2026 | 46.15 | 46.18 | 45.91 | 45.91 | 45.91 | 4.96% | - |
| Jan 26, 2026 | 43.76 | 43.77 | 43.74 | 43.74 | 43.74 | -0.59% | - |
| Jan 23, 2026 | 44.18 | 44.18 | 44.00 | 44.00 | 44.00 | -3.93% | - |
| Jan 22, 2026 | 45.61 | 45.85 | 45.61 | 45.80 | 45.80 | -0.09% | - |
| Jan 21, 2026 | 45.82 | 45.85 | 45.82 | 45.84 | 45.84 | 2.32% | - |
| Jan 20, 2026 | 44.92 | 44.92 | 44.80 | 44.80 | 44.80 | -0.38% | - |
| Jan 19, 2026 | 45.10 | 45.19 | 44.97 | 44.97 | 44.97 | -0.49% | - |
| Jan 16, 2026 | 45.22 | 45.22 | 45.19 | 45.19 | 45.19 | 0.51% | - |
| Jan 15, 2026 | 44.44 | 44.96 | 44.44 | 44.96 | 44.96 | -3.95% | - |
| Jan 14, 2026 | 47.02 | 47.02 | 46.81 | 46.81 | 46.81 | -1.27% | - |
| Jan 13, 2026 | 47.30 | 47.41 | 47.28 | 47.41 | 47.41 | 2.33% | - |
| Jan 12, 2026 | 46.33 | 46.33 | 46.17 | 46.33 | 46.33 | -1.63% | - |
| Jan 9, 2026 | 46.98 | 47.10 | 46.98 | 47.10 | 47.10 | 2.35% | - |
| Jan 8, 2026 | 45.91 | 46.02 | 45.91 | 46.02 | 46.02 | 4.35% | - |
| Jan 7, 2026 | 44.07 | 44.10 | 44.06 | 44.10 | 44.10 | -2.78% | - |
| Jan 6, 2026 | 45.42 | 45.42 | 45.28 | 45.36 | 45.36 | -0.55% | - |
| Jan 5, 2026 | 45.58 | 45.65 | 45.58 | 45.61 | 45.61 | 1.47% | - |
| Jan 2, 2026 | 44.84 | 45.01 | 44.84 | 44.95 | 44.95 | -2.26% | - |
| Dec 30, 2025 | 45.92 | 45.99 | 45.92 | 45.99 | 45.99 | 2.45% | - |
| Dec 29, 2025 | 45.08 | 45.08 | 44.89 | 44.89 | 44.89 | -0.22% | - |
| Dec 23, 2025 | 44.99 | 45.04 | 44.99 | 44.99 | 44.99 | -0.75% | - |
| Dec 22, 2025 | 45.52 | 45.52 | 45.33 | 45.33 | 45.33 | 1.61% | - |
| Dec 19, 2025 | 44.66 | 44.72 | 44.61 | 44.61 | 44.61 | 1.85% | - |
| Dec 18, 2025 | 43.56 | 43.80 | 43.56 | 43.80 | 43.80 | -1.08% | - |
| Dec 17, 2025 | 44.37 | 44.37 | 44.28 | 44.28 | 44.28 | -2.40% | - |
| Dec 16, 2025 | 45.30 | 45.40 | 45.30 | 45.37 | 45.37 | -2.37% | - |
| Dec 15, 2025 | 46.33 | 46.47 | 46.29 | 46.47 | 46.47 | 1.31% | - |
| Dec 12, 2025 | 45.87 | 45.89 | 45.87 | 45.87 | 45.87 | 0.70% | - |
| Dec 11, 2025 | 45.48 | 45.55 | 45.37 | 45.55 | 45.55 | -0.42% | - |
| Dec 10, 2025 | 46.22 | 46.22 | 45.74 | 45.74 | 45.74 | 0.24% | - |
| Dec 9, 2025 | 45.75 | 45.76 | 45.63 | 45.63 | 45.63 | -2.14% | - |
| Dec 8, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 1.68% | - |
| Dec 5, 2025 | 45.97 | 46.03 | 45.86 | 45.86 | 45.86 | -1.50% | - |
| Dec 4, 2025 | 46.54 | 46.56 | 46.40 | 46.56 | 46.56 | 0.47% | 70 |
| Dec 3, 2025 | 46.71 | 46.76 | 46.34 | 46.34 | 46.34 | -0.32% | - |
| Dec 2, 2025 | 46.25 | 46.49 | 46.24 | 46.49 | 46.49 | 2.72% | - |
| Dec 1, 2025 | 45.15 | 45.26 | 45.15 | 45.26 | 45.26 | 0.07% | - |
| Nov 28, 2025 | 46.20 | 46.40 | 45.23 | 45.23 | 45.23 | -1.93% | 264 |
| Nov 27, 2025 | 46.18 | 46.18 | 46.12 | 46.12 | 46.12 | 0.79% | - |
| Nov 26, 2025 | 45.74 | 45.76 | 45.72 | 45.76 | 45.76 | 0.35% | - |
| Nov 25, 2025 | 44.50 | 45.60 | 44.50 | 45.60 | 45.60 | 7.45% | 65 |
| Nov 24, 2025 | 41.97 | 42.44 | 41.93 | 42.44 | 42.44 | -0.47% | - |
| Nov 21, 2025 | 39.62 | 42.64 | 39.62 | 42.64 | 42.64 | 2.77% | 80 |
| Nov 20, 2025 | 41.45 | 41.49 | 41.42 | 41.49 | 41.49 | 3.60% | - |
| Nov 19, 2025 | 39.94 | 40.71 | 39.89 | 40.05 | 40.05 | 4.08% | 50 |
| Nov 18, 2025 | 38.58 | 38.75 | 38.48 | 38.48 | 38.48 | -5.82% | - |
| Nov 17, 2025 | 37.81 | 42.03 | 37.81 | 40.86 | 40.86 | 12.78% | 124 |