Westrock Coffee Company (FRA:V3J)
Germany · Delayed Price · Currency is EUR 4.080
+0.020 (0.49%)
Last updated: Feb 20, 2026, 3:25 PM CET
Westrock Coffee Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Jan 15, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Jan 14, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 4.02% | - |
| Jan 13, 2026 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | -3.87% | - |
| Jan 12, 2026 | 3.48 | 3.62 | 3.46 | 3.62 | 3.62 | 9.04% | - |
| Jan 9, 2026 | 3.40 | 3.76 | 3.32 | 3.32 | 3.32 | 6.41% | 624 |
| Jan 8, 2026 | 3.02 | 3.12 | 3.02 | 3.12 | 3.12 | - | - |
| Jan 7, 2026 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | -3.11% | - |
| Jan 6, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -5.29% | - |
| Jan 5, 2026 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | -8.11% | - |
| Jan 2, 2026 | 3.30 | 3.70 | 3.30 | 3.70 | 3.70 | 13.50% | 58 |
| Dec 30, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.98% | - |
| Dec 29, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | - | - |
| Dec 23, 2025 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 1.20% | - |
| Dec 22, 2025 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Dec 19, 2025 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | 1.18% | - |
| Dec 18, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Dec 17, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | -4.55% | - |
| Dec 16, 2025 | 3.44 | 3.52 | 3.44 | 3.52 | 3.52 | -14.56% | - |
| Dec 15, 2025 | 3.74 | 4.12 | 3.74 | 4.12 | 4.12 | 16.38% | 1,000 |
| Dec 12, 2025 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | 2.31% | - |
| Dec 11, 2025 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 4.85% | - |
| Dec 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Dec 9, 2025 | 3.28 | 3.76 | 3.28 | 3.28 | 3.28 | -2.96% | 790 |
| Dec 8, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |