The Vita Coco Company, Inc. (FRA:85E)
Germany · Delayed Price · Currency is EUR 51.86
-3.22 (-5.85%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:85E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 52.08 | 52.14 | 51.86 | 51.86 | 51.86 | -5.85% | 10 |
| Oct 22, 2026 | 54.94 | 55.08 | 54.86 | 55.08 | 55.08 | 0.69% | - |
| Oct 21, 2026 | 54.64 | 54.74 | 54.64 | 54.70 | 54.70 | 5.60% | - |
| Oct 20, 2026 | 51.98 | 51.98 | 51.76 | 51.80 | 51.80 | -1.11% | - |
| Oct 19, 2026 | 52.36 | 52.40 | 52.36 | 52.38 | 52.38 | 3.72% | - |
| Oct 16, 2026 | 50.76 | 50.76 | 50.50 | 50.50 | 50.50 | -0.86% | - |
| Oct 15, 2026 | 50.92 | 51.00 | 50.92 | 50.94 | 50.94 | -3.16% | - |
| Oct 14, 2026 | 50.78 | 52.60 | 50.78 | 52.60 | 52.60 | 4.24% | 10 |
| Oct 13, 2026 | 50.64 | 50.64 | 50.46 | 50.46 | 50.46 | -2.02% | - |
| Oct 12, 2026 | 51.56 | 51.64 | 51.50 | 51.50 | 51.50 | 4.67% | - |
| Oct 9, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 10.61% | 101 |
| Oct 8, 2026 | 44.48 | 44.48 | 44.46 | 44.48 | 44.48 | -6.87% | - |
| Oct 7, 2026 | 47.88 | 47.94 | 47.76 | 47.76 | 47.76 | -2.53% | - |
| Oct 6, 2026 | 49.02 | 49.02 | 48.89 | 49.00 | 49.00 | -0.51% | - |
| Oct 5, 2026 | 49.36 | 49.36 | 49.25 | 49.25 | 49.25 | -2.86% | - |
| Oct 2, 2026 | 50.18 | 50.70 | 50.18 | 50.70 | 50.70 | 0.80% | - |
| Oct 1, 2026 | 50.56 | 50.56 | 50.30 | 50.30 | 50.30 | 2.01% | - |
| Sep 30, 2026 | 49.15 | 49.34 | 49.15 | 49.31 | 49.31 | -2.12% | - |
| Sep 29, 2026 | 50.10 | 50.38 | 50.10 | 50.38 | 50.38 | -0.94% | - |
| Sep 28, 2026 | 50.40 | 50.86 | 50.40 | 50.86 | 50.86 | -1.09% | - |
| Sep 25, 2026 | 51.52 | 51.52 | 51.42 | 51.42 | 51.42 | 3.00% | - |
| Sep 24, 2026 | 49.94 | 49.98 | 49.92 | 49.92 | 49.92 | -3.14% | - |
| Sep 23, 2026 | 51.58 | 51.58 | 51.52 | 51.54 | 51.54 | 4.50% | - |
| Sep 22, 2026 | 49.30 | 49.33 | 49.30 | 49.32 | 49.32 | 1.75% | - |
| Sep 21, 2026 | 48.38 | 48.47 | 48.38 | 48.47 | 48.47 | -0.04% | - |
| Sep 18, 2026 | 48.67 | 48.73 | 48.49 | 48.49 | 48.49 | 0.62% | - |
| Sep 17, 2026 | 48.85 | 51.16 | 48.19 | 48.19 | 48.19 | 0.42% | 1,000 |
| Sep 16, 2026 | 47.88 | 47.99 | 47.86 | 47.99 | 47.99 | 2.02% | - |
| Sep 15, 2026 | 46.98 | 47.04 | 46.89 | 47.04 | 47.04 | 7.37% | - |
| Sep 14, 2026 | 43.86 | 43.86 | 43.77 | 43.81 | 43.81 | -3.16% | - |
| Sep 11, 2026 | 43.64 | 45.24 | 43.64 | 45.24 | 45.24 | 3.86% | 33 |
| Sep 10, 2026 | 43.80 | 43.80 | 43.56 | 43.56 | 43.56 | -3.16% | - |
| Sep 9, 2026 | 45.26 | 45.26 | 44.98 | 44.98 | 44.98 | -4.24% | - |
| Sep 8, 2026 | 46.86 | 46.97 | 46.78 | 46.97 | 46.97 | 0.15% | - |
| Sep 7, 2026 | 47.01 | 47.01 | 46.90 | 46.90 | 46.90 | -0.11% | - |
| Sep 4, 2026 | 46.86 | 46.96 | 46.86 | 46.95 | 46.95 | -4.26% | - |
| Sep 3, 2026 | 49.06 | 49.16 | 49.04 | 49.04 | 49.04 | -0.75% | - |
| Sep 2, 2026 | 49.43 | 49.46 | 49.41 | 49.41 | 49.41 | -1.22% | - |
| Sep 1, 2026 | 50.00 | 50.02 | 49.90 | 50.02 | 50.02 | -4.54% | - |
| Aug 31, 2026 | 52.62 | 52.62 | 52.40 | 52.40 | 52.40 | -2.17% | - |
| Aug 28, 2026 | 52.12 | 53.56 | 52.00 | 53.56 | 53.56 | 1.48% | 12 |
| Aug 27, 2026 | 53.54 | 53.64 | 52.78 | 52.78 | 52.78 | -1.68% | 3 |
| Aug 26, 2026 | 53.76 | 53.76 | 53.66 | 53.68 | 53.68 | -0.67% | - |
| Aug 25, 2026 | 53.96 | 54.04 | 53.90 | 54.04 | 54.04 | 1.46% | - |
| Aug 24, 2026 | 53.18 | 53.26 | 53.16 | 53.26 | 53.26 | -4.24% | - |
| Aug 21, 2026 | 55.20 | 55.62 | 55.20 | 55.62 | 55.62 | -2.04% | - |
| Aug 20, 2026 | 57.40 | 57.40 | 56.78 | 56.78 | 56.78 | 4.84% | - |
| Aug 19, 2026 | 53.94 | 54.16 | 53.94 | 54.16 | 54.16 | -2.66% | - |
| Aug 18, 2026 | 55.50 | 55.64 | 55.38 | 55.64 | 55.64 | -0.04% | - |
| Aug 17, 2026 | 56.22 | 56.22 | 55.66 | 55.66 | 55.66 | -1.00% | - |