The Vita Coco Company, Inc. (FRA:85E)
Germany · Delayed Price · Currency is EUR 49.54
+2.45 (5.20%)
Last updated: Feb 18, 2026, 3:25 PM CET
The Vita Coco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 47.50 | 49.54 | 47.50 | 49.54 | 49.54 | 5.20% | - |
| Feb 17, 2026 | 47.11 | 47.11 | 47.07 | 47.09 | 47.09 | -0.44% | - |
| Feb 16, 2026 | 47.44 | 47.53 | 47.30 | 47.30 | 47.30 | -0.98% | - |
| Feb 13, 2026 | 47.85 | 47.89 | 47.77 | 47.77 | 47.77 | -3.42% | - |
| Feb 12, 2026 | 49.44 | 49.46 | 49.40 | 49.46 | 49.46 | 3.71% | - |
| Feb 11, 2026 | 47.22 | 47.69 | 47.18 | 47.69 | 47.69 | -2.17% | - |
| Feb 10, 2026 | 48.67 | 48.75 | 48.67 | 48.75 | 48.75 | -0.45% | - |
| Feb 9, 2026 | 49.40 | 49.40 | 48.97 | 48.97 | 48.97 | 1.75% | - |
| Feb 6, 2026 | 47.77 | 48.13 | 47.77 | 48.13 | 48.13 | 5.16% | - |
| Feb 5, 2026 | 46.43 | 46.43 | 45.77 | 45.77 | 45.77 | -5.00% | - |
| Feb 4, 2026 | 48.41 | 48.41 | 48.18 | 48.18 | 48.18 | 2.29% | - |
| Feb 3, 2026 | 47.11 | 47.11 | 47.02 | 47.10 | 47.10 | 5.63% | - |
| Feb 2, 2026 | 44.06 | 44.59 | 44.06 | 44.59 | 44.59 | -0.96% | - |
| 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 |