Westrock Coffee Company (FRA:V3J)
Germany · Delayed Price · Currency is EUR 3.560
+0.040 (1.14%)
Last updated: Dec 1, 2025, 3:29 PM CET
Westrock Coffee Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Nov 28, 2025 | 3.50 | 3.92 | 3.50 | 3.52 | 3.52 | -2.76% | 231 |
| Nov 27, 2025 | 3.50 | 3.62 | 3.50 | 3.62 | 3.62 | 5.85% | - |
| Nov 26, 2025 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Nov 25, 2025 | 3.32 | 3.46 | 3.32 | 3.46 | 3.46 | -2.81% | - |
| Nov 24, 2025 | 3.40 | 3.56 | 3.38 | 3.56 | 3.56 | 5.33% | - |
| Nov 21, 2025 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -5.06% | - |
| Nov 20, 2025 | 3.44 | 3.56 | 3.44 | 3.56 | 3.56 | 1.71% | - |
| Nov 19, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -8.38% | - |
| Nov 18, 2025 | 3.40 | 3.82 | 3.40 | 3.82 | 3.82 | 11.05% | 440 |
| Nov 17, 2025 | 3.30 | 3.44 | 3.30 | 3.44 | 3.44 | 1.18% | - |
| Nov 14, 2025 | 3.54 | 3.54 | 3.40 | 3.40 | 3.40 | 5.59% | - |
| Nov 13, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -8.00% | - |
| Nov 12, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | -0.57% | - |
| Nov 11, 2025 | 3.44 | 3.52 | 3.44 | 3.52 | 3.52 | 9.32% | - |
| Nov 10, 2025 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | -4.17% | - |
| Nov 7, 2025 | 3.22 | 3.36 | 3.22 | 3.36 | 3.36 | -4.55% | - |
| Nov 6, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Nov 5, 2025 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | -4.35% | - |
| Nov 4, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | -1.08% | - |
| Nov 3, 2025 | 3.64 | 4.24 | 3.64 | 3.72 | 3.72 | 1.64% | 1,041 |
| Oct 31, 2025 | 3.62 | 3.66 | 3.56 | 3.66 | 3.66 | -7.11% | - |
| Oct 30, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | -2.96% | - |
| Oct 29, 2025 | 4.10 | 4.10 | 4.04 | 4.06 | 4.06 | -2.87% | - |
| Oct 28, 2025 | 4.12 | 4.18 | 4.08 | 4.18 | 4.18 | -2.79% | - |
| Oct 27, 2025 | 4.24 | 4.62 | 4.24 | 4.30 | 4.30 | 4.88% | 300 |
| Oct 24, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | -2.84% | - |
| Oct 23, 2025 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | - | - |
| Oct 22, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -3.21% | - |
| Oct 21, 2025 | 4.24 | 4.36 | 4.24 | 4.36 | 4.36 | 1.87% | - |
| Oct 20, 2025 | 3.88 | 4.28 | 3.88 | 4.28 | 4.28 | 10.31% | 1,386 |
| Oct 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Oct 16, 2025 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | 2.67% | - |
| Oct 15, 2025 | 3.66 | 3.74 | 3.66 | 3.74 | 3.74 | 1.63% | - |
| Oct 14, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.65% | - |
| Oct 13, 2025 | 3.64 | 3.78 | 3.64 | 3.78 | 3.78 | -2.07% | - |
| Oct 10, 2025 | 3.70 | 3.86 | 3.70 | 3.86 | 3.86 | 2.12% | - |
| Oct 9, 2025 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | -1.56% | - |
| Oct 8, 2025 | 3.68 | 4.14 | 3.68 | 3.84 | 3.84 | -3.52% | 649 |
| Oct 7, 2025 | 3.82 | 3.98 | 3.82 | 3.98 | 3.98 | - | - |
| Oct 6, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | -0.50% | - |
| Oct 3, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | -6.98% | - |
| Oct 2, 2025 | 3.86 | 4.30 | 3.84 | 4.30 | 4.30 | 8.59% | 184 |
| Oct 1, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | - | - |
| Sep 30, 2025 | 3.86 | 3.96 | 3.86 | 3.96 | 3.96 | 3.66% | - |
| Sep 29, 2025 | 3.78 | 4.24 | 3.78 | 3.82 | 3.82 | -2.05% | 386 |
| Sep 26, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | -4.88% | - |
| Sep 25, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | -1.44% | - |
| Sep 24, 2025 | 4.04 | 4.16 | 4.04 | 4.16 | 4.16 | -0.48% | - |
| Sep 23, 2025 | 4.06 | 4.18 | 4.06 | 4.18 | 4.18 | - | - |