Westrock Coffee Company (FRA:V3J)
Germany · Delayed Price · Currency is EUR 3.200
-0.020 (-0.62%)
At close: Mar 27, 2026
FRA:V3J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.20 | 3.20 | 3.12 | 3.20 | 3.20 | -0.62% | - |
| Mar 26, 2026 | 3.18 | 3.22 | 3.12 | 3.22 | 3.22 | -2.42% | - |
| Mar 25, 2026 | 3.22 | 3.30 | 3.14 | 3.30 | 3.30 | -2.94% | - |
| Mar 24, 2026 | 3.38 | 3.40 | 3.32 | 3.40 | 3.40 | -5.03% | - |
| Mar 23, 2026 | 3.50 | 3.64 | 3.50 | 3.58 | 3.58 | 2.29% | - |
| Mar 20, 2026 | 3.56 | 3.78 | 3.50 | 3.50 | 3.50 | -3.85% | - |
| Mar 19, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -3.70% | - |
| Mar 18, 2026 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | -3.57% | - |
| Mar 17, 2026 | 3.74 | 3.92 | 3.72 | 3.92 | 3.92 | 4.81% | - |
| Mar 16, 2026 | 3.54 | 3.74 | 3.54 | 3.74 | 3.74 | 14.02% | - |
| Mar 13, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | - | - |
| Mar 12, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 3.80% | - |
| Mar 11, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -8.67% | - |
| Mar 10, 2026 | 3.16 | 3.46 | 3.16 | 3.46 | 3.46 | 12.34% | - |
| Mar 9, 2026 | 3.20 | 3.22 | 3.08 | 3.08 | 3.08 | -3.14% | - |
| Mar 6, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -2.45% | - |
| Mar 5, 2026 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -4.12% | - |
| Mar 4, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | -5.03% | - |
| Mar 3, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | -0.56% | - |
| Mar 2, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 1.69% | - |
| Feb 27, 2026 | 3.76 | 3.76 | 3.54 | 3.54 | 3.54 | -11.06% | - |
| Feb 26, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | - | - |
| Feb 25, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 1.02% | - |
| Feb 24, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -2.96% | - |
| Feb 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Feb 20, 2026 | 3.96 | 4.08 | 3.96 | 4.08 | 4.08 | 0.49% | - |
| Feb 19, 2026 | 3.92 | 4.06 | 3.92 | 4.06 | 4.06 | - | - |
| Feb 18, 2026 | 3.96 | 4.06 | 3.96 | 4.06 | 4.06 | - | - |
| Feb 17, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | -2.40% | - |
| Feb 16, 2026 | 4.02 | 4.16 | 4.02 | 4.16 | 4.16 | 8.33% | - |
| Feb 13, 2026 | 4.06 | 4.06 | 3.84 | 3.84 | 3.84 | -3.03% | - |
| Feb 12, 2026 | 4.12 | 4.12 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Feb 11, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Feb 10, 2026 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Feb 9, 2026 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 6.74% | - |
| Feb 6, 2026 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -3.98% | - |
| Feb 5, 2026 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Feb 4, 2026 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | -1.94% | - |
| Feb 3, 2026 | 3.96 | 4.12 | 3.96 | 4.12 | 4.12 | 4.57% | - |
| Feb 2, 2026 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | 10.06% | - |
| Jan 30, 2026 | 3.76 | 3.76 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Jan 29, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | - | - |
| Jan 28, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Jan 27, 2026 | 3.72 | 3.74 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Jan 26, 2026 | 3.76 | 3.76 | 3.64 | 3.64 | 3.64 | -4.21% | - |
| Jan 23, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 1.06% | - |
| Jan 22, 2026 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | 3.30% | - |
| Jan 21, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Jan 20, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -4.66% | - |
| Jan 19, 2026 | 3.72 | 3.86 | 3.72 | 3.86 | 3.86 | 4.89% | - |