The Vita Coco Company, Inc. (FRA:85E)
Germany
· Delayed Price · Currency is EUR 46.56
+0.22 (0.47%)
Last updated: Dec 4, 2025, 3:29 PM CET
The Vita Coco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 46.71 | 46.76 | 46.34 | 46.34 | 46.34 | -0.32% | - |
| Dec 2, 2025 | 46.25 | 46.49 | 46.24 | 46.49 | 46.49 | 2.72% | - |
| Dec 1, 2025 | 45.15 | 45.26 | 45.15 | 45.26 | 45.26 | 0.07% | - |
| Nov 28, 2025 | 46.20 | 46.40 | 45.23 | 45.23 | 45.23 | -1.93% | 264 |
| Nov 27, 2025 | 46.18 | 46.18 | 46.12 | 46.12 | 46.12 | 0.79% | - |
| Nov 26, 2025 | 45.74 | 45.76 | 45.72 | 45.76 | 45.76 | 0.35% | - |
| Nov 25, 2025 | 44.50 | 45.60 | 44.50 | 45.60 | 45.60 | 7.45% | 65 |
| Nov 24, 2025 | 41.97 | 42.44 | 41.93 | 42.44 | 42.44 | -0.47% | - |
| Nov 21, 2025 | 39.62 | 42.64 | 39.62 | 42.64 | 42.64 | 2.77% | 80 |
| Nov 20, 2025 | 41.45 | 41.49 | 41.42 | 41.49 | 41.49 | 3.60% | - |
| Nov 19, 2025 | 39.94 | 40.71 | 39.89 | 40.05 | 40.05 | 4.08% | 50 |
| Nov 18, 2025 | 38.58 | 38.75 | 38.48 | 38.48 | 38.48 | -5.82% | - |
| Nov 17, 2025 | 37.81 | 42.03 | 37.81 | 40.86 | 40.86 | 12.78% | 124 |
| Nov 14, 2025 | 36.60 | 36.61 | 36.23 | 36.23 | 36.23 | -2.13% | - |
| Nov 13, 2025 | 36.93 | 37.02 | 36.88 | 37.02 | 37.02 | 2.63% | - |
| Nov 12, 2025 | 36.01 | 36.07 | 36.00 | 36.07 | 36.07 | 1.63% | - |
| Nov 11, 2025 | 35.71 | 35.71 | 35.49 | 35.49 | 35.49 | -3.17% | - |
| Nov 10, 2025 | 36.58 | 36.65 | 36.54 | 36.65 | 36.65 | 2.86% | - |
| Nov 7, 2025 | 36.07 | 36.08 | 35.63 | 35.63 | 35.63 | -0.64% | - |
| Nov 6, 2025 | 35.87 | 35.87 | 35.86 | 35.86 | 35.86 | 4.24% | - |
| Nov 5, 2025 | 34.29 | 34.40 | 34.29 | 34.40 | 34.40 | -1.32% | - |
| Nov 4, 2025 | 34.68 | 34.86 | 34.63 | 34.86 | 34.86 | -1.72% | - |
| Nov 3, 2025 | 35.46 | 35.62 | 35.46 | 35.47 | 35.47 | -3.27% | - |
| Oct 31, 2025 | 36.32 | 36.67 | 36.24 | 36.67 | 36.67 | 0.38% | - |
| Oct 30, 2025 | 37.67 | 37.72 | 36.53 | 36.53 | 36.53 | -4.27% | - |
| Oct 29, 2025 | 35.82 | 38.16 | 35.78 | 38.16 | 38.16 | 8.75% | - |
| Oct 28, 2025 | 34.54 | 35.09 | 34.53 | 35.09 | 35.09 | 4.06% | - |
| Oct 27, 2025 | 34.24 | 34.24 | 33.72 | 33.72 | 33.72 | -3.96% | - |
| Oct 24, 2025 | 35.07 | 35.11 | 34.98 | 35.11 | 35.11 | 0.72% | - |
| Oct 23, 2025 | 35.03 | 35.05 | 34.86 | 34.86 | 34.86 | 2.05% | - |
| Oct 22, 2025 | 34.16 | 34.16 | 34.13 | 34.16 | 34.16 | -3.91% | - |
| Oct 21, 2025 | 35.47 | 35.55 | 35.44 | 35.55 | 35.55 | 1.40% | - |
| Oct 20, 2025 | 35.03 | 35.06 | 35.01 | 35.06 | 35.06 | 0.40% | - |
| Oct 17, 2025 | 34.60 | 34.92 | 34.48 | 34.92 | 34.92 | 2.22% | - |
| Oct 16, 2025 | 34.12 | 34.18 | 34.11 | 34.16 | 34.16 | 2.00% | - |
| Oct 15, 2025 | 33.49 | 33.50 | 33.49 | 33.49 | 33.49 | -0.71% | - |
| Oct 14, 2025 | 33.79 | 33.79 | 33.73 | 33.73 | 33.73 | -7.49% | - |
| Oct 13, 2025 | 36.34 | 36.46 | 36.34 | 36.46 | 36.46 | -0.60% | - |
| Oct 10, 2025 | 36.68 | 36.69 | 36.67 | 36.68 | 36.68 | 6.72% | - |
| Oct 9, 2025 | 35.36 | 35.37 | 34.37 | 34.37 | 34.37 | -5.84% | - |
| Oct 8, 2025 | 36.54 | 36.54 | 36.50 | 36.50 | 36.50 | -0.22% | - |
| Oct 7, 2025 | 36.39 | 36.58 | 36.39 | 36.58 | 36.58 | 0.14% | - |
| Oct 6, 2025 | 36.25 | 36.53 | 36.22 | 36.53 | 36.53 | 1.05% | - |
| Oct 3, 2025 | 36.24 | 36.24 | 36.15 | 36.15 | 36.15 | 0.22% | - |
| Oct 2, 2025 | 35.89 | 36.07 | 35.89 | 36.07 | 36.07 | 1.15% | - |
| Oct 1, 2025 | 35.44 | 35.66 | 35.43 | 35.66 | 35.66 | -1.49% | - |
| Sep 30, 2025 | 36.13 | 36.20 | 36.08 | 36.20 | 36.20 | 6.72% | - |
| Sep 29, 2025 | 33.96 | 33.96 | 33.92 | 33.92 | 33.92 | 2.29% | - |
| Sep 26, 2025 | 33.15 | 33.16 | 33.15 | 33.16 | 33.16 | -2.30% | - |
| Sep 25, 2025 | 33.99 | 34.06 | 33.94 | 33.94 | 33.94 | -2.69% | - |
| Sep 24, 2025 | 34.70 | 34.88 | 34.69 | 34.88 | 34.88 | 1.28% | - |
| Sep 23, 2025 | 34.47 | 34.49 | 34.44 | 34.44 | 34.44 | 3.14% | - |
| Sep 22, 2025 | 33.48 | 33.49 | 33.39 | 33.39 | 33.39 | 0.42% | - |
| Sep 19, 2025 | 33.06 | 33.25 | 33.05 | 33.25 | 33.25 | 0.33% | - |
| Sep 18, 2025 | 33.55 | 33.61 | 33.14 | 33.14 | 33.14 | -0.90% | - |
| Sep 17, 2025 | 33.42 | 33.48 | 33.42 | 33.44 | 33.44 | -0.06% | - |
| Sep 16, 2025 | 33.53 | 33.53 | 33.46 | 33.46 | 33.46 | -0.03% | - |
| Sep 15, 2025 | 33.52 | 33.52 | 33.47 | 33.47 | 33.47 | 1.24% | - |
| Sep 12, 2025 | 32.95 | 33.06 | 32.92 | 33.06 | 33.06 | 1.07% | - |
| Sep 11, 2025 | 32.75 | 32.77 | 32.71 | 32.71 | 32.71 | -0.34% | - |
| Sep 10, 2025 | 32.77 | 32.82 | 32.74 | 32.82 | 32.82 | 1.08% | - |
| Sep 9, 2025 | 32.43 | 32.47 | 32.42 | 32.47 | 32.47 | -0.52% | - |
| Sep 8, 2025 | 32.66 | 32.69 | 32.64 | 32.64 | 32.64 | 2.64% | - |
| Sep 5, 2025 | 31.79 | 31.80 | 31.77 | 31.80 | 31.80 | 1.79% | - |
| Sep 4, 2025 | 31.18 | 31.24 | 31.18 | 31.24 | 31.24 | -0.70% | - |
| Sep 3, 2025 | 31.38 | 31.46 | 31.38 | 31.46 | 31.46 | 4.97% | - |
| Sep 2, 2025 | 30.43 | 30.43 | 29.97 | 29.97 | 29.97 | -1.93% | - |
| Sep 1, 2025 | 30.16 | 30.56 | 30.16 | 30.56 | 30.56 | 2.62% | - |
| Aug 29, 2025 | 29.82 | 29.84 | 29.76 | 29.78 | 29.78 | 1.05% | - |
| Aug 28, 2025 | 29.50 | 29.52 | 29.47 | 29.47 | 29.47 | 3.01% | - |
| Aug 27, 2025 | 28.61 | 28.64 | 28.61 | 28.61 | 28.61 | -1.48% | - |
| Aug 26, 2025 | 29.06 | 29.07 | 29.04 | 29.04 | 29.04 | -6.38% | - |
| Aug 25, 2025 | 31.02 | 31.08 | 31.01 | 31.02 | 31.02 | 0.65% | - |
| Aug 22, 2025 | 30.70 | 30.82 | 30.70 | 30.82 | 30.82 | 1.08% | - |
| Aug 21, 2025 | 30.65 | 30.65 | 30.49 | 30.49 | 30.49 | 2.90% | - |
| Aug 20, 2025 | 29.67 | 29.76 | 29.63 | 29.63 | 29.63 | 3.31% | - |
| Aug 19, 2025 | 28.68 | 28.68 | 28.66 | 28.68 | 28.68 | 2.36% | - |
| Aug 18, 2025 | 28.01 | 28.04 | 27.99 | 28.02 | 28.02 | -0.36% | - |
| Aug 15, 2025 | 28.20 | 28.20 | 28.12 | 28.12 | 28.12 | -0.07% | - |
| Aug 14, 2025 | 28.14 | 28.19 | 28.14 | 28.14 | 28.14 | 2.14% | - |
| Aug 13, 2025 | 27.47 | 27.55 | 27.45 | 27.55 | 27.55 | -1.25% | - |
| Aug 12, 2025 | 27.84 | 27.90 | 27.84 | 27.90 | 27.90 | 0.83% | - |
| Aug 11, 2025 | 27.61 | 27.67 | 27.58 | 27.67 | 27.67 | -2.47% | - |
| Aug 8, 2025 | 28.01 | 28.37 | 27.98 | 28.37 | 28.37 | 2.09% | 2 |
| Aug 7, 2025 | 27.59 | 27.79 | 27.59 | 27.79 | 27.79 | 0.80% | - |
| Aug 6, 2025 | 27.70 | 27.76 | 27.57 | 27.57 | 27.57 | -5.36% | - |
| Aug 5, 2025 | 29.18 | 29.18 | 29.11 | 29.13 | 29.13 | -2.93% | - |
| Aug 4, 2025 | 29.91 | 30.01 | 29.91 | 30.01 | 30.01 | 0.87% | - |
| Aug 1, 2025 | 30.36 | 30.36 | 29.75 | 29.75 | 29.75 | -7.35% | - |
| Jul 31, 2025 | 32.26 | 32.32 | 32.11 | 32.11 | 32.11 | 0.85% | - |
| Jul 30, 2025 | 31.60 | 31.84 | 31.55 | 31.84 | 31.84 | -1.12% | - |
| Jul 29, 2025 | 32.10 | 32.20 | 32.10 | 32.20 | 32.20 | -0.53% | - |
| Jul 28, 2025 | 32.26 | 32.38 | 32.26 | 32.37 | 32.37 | 1.44% | - |
| Jul 25, 2025 | 31.88 | 31.91 | 31.85 | 31.91 | 31.91 | -1.21% | - |
| Jul 24, 2025 | 32.27 | 32.30 | 32.27 | 32.30 | 32.30 | -2.51% | - |
| Jul 23, 2025 | 33.09 | 33.13 | 33.07 | 33.13 | 33.13 | 0.12% | - |
| Jul 22, 2025 | 33.08 | 33.10 | 33.06 | 33.09 | 33.09 | -0.72% | - |
| Jul 21, 2025 | 33.43 | 33.46 | 33.33 | 33.33 | 33.33 | -0.33% | - |