Westrock Coffee Company (FRA:V3J)
Germany
· Delayed Price · Currency is EUR 3.380
0.00 (0.00%)
At close: Dec 5, 2025
Westrock Coffee Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Dec 4, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.31% | - |
| Dec 3, 2025 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | -0.57% | - |
| Dec 2, 2025 | 3.50 | 4.00 | 3.48 | 3.48 | 3.48 | -2.25% | 395 |
| 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 | - | - |
| Sep 22, 2025 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | 1.46% | - |
| Sep 19, 2025 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | -5.07% | - |
| Sep 18, 2025 | 4.30 | 4.34 | 4.28 | 4.34 | 4.34 | 0.93% | - |
| Sep 17, 2025 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | 0.47% | - |
| Sep 16, 2025 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | -2.73% | - |
| Sep 15, 2025 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | -3.08% | - |
| Sep 12, 2025 | 4.44 | 4.54 | 4.44 | 4.54 | 4.54 | 9.13% | - |
| Sep 11, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | -5.88% | - |
| Sep 10, 2025 | 4.36 | 4.42 | 4.36 | 4.42 | 4.42 | 4.74% | - |
| Sep 9, 2025 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | -1.86% | - |
| Sep 8, 2025 | 4.60 | 4.60 | 4.30 | 4.30 | 4.30 | -4.44% | 164 |
| Sep 5, 2025 | 4.42 | 4.50 | 4.40 | 4.50 | 4.50 | -1.75% | - |
| Sep 4, 2025 | 4.34 | 4.58 | 4.34 | 4.58 | 4.58 | 1.78% | - |
| Sep 3, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 1.81% | - |
| Sep 2, 2025 | 4.40 | 5.10 | 4.40 | 4.42 | 4.42 | 0.91% | 649 |
| Sep 1, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.95% | - |
| Aug 29, 2025 | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | -4.60% | - |
| Aug 28, 2025 | 4.66 | 4.78 | 4.66 | 4.78 | 4.78 | -2.85% | - |
| Aug 27, 2025 | 4.84 | 4.92 | 4.84 | 4.92 | 4.92 | -5.38% | - |
| Aug 26, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | -3.70% | - |
| Aug 25, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 6.93% | - |
| Aug 22, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Aug 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 20, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Aug 19, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | -0.94% | - |
| Aug 18, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | - | - |
| Aug 15, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | -5.36% | - |
| Aug 14, 2025 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | 5.66% | 100 |
| Aug 13, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -4.50% | - |
| Aug 12, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | -3.48% | - |
| Aug 11, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | -0.86% | - |
| Aug 8, 2025 | 5.45 | 5.80 | 5.45 | 5.80 | 5.80 | 2.65% | - |
| Aug 7, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | - |
| Aug 6, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 1.80% | - |
| Aug 5, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 4.72% | - |
| Aug 4, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Aug 1, 2025 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Jul 31, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Jul 30, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -3.36% | - |
| Jul 29, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 1.71% | - |
| Jul 28, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 7.34% | - |
| Jul 25, 2025 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| Jul 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Jul 23, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jul 22, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 3.74% | - |
| Jul 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |