Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,079.75 -10.25 (-0.25%) Dow Futures
34,088.00 -68.00 (-0.20%) Nasdaq Futures
12,108.25 -43.75 (-0.36%) Russell 2000 Futures
1,935.20 -4.20 (-0.22%) Crude Oil
79.25 +0.38 (+0.48%) Gold
1,943.90 -1.40 (-0.07%)
The Vita Coco Company, Inc. (85E.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 09:15AM CET
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 2023 | - | - | - | - | - | - |
| Jan 31, 2023 | - | - | - | - | - | - |
| Jan 30, 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| Jan 27, 2023 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| Jan 26, 2023 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| Jan 25, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Jan 24, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Jan 23, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Jan 20, 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| Jan 19, 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Jan 18, 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| Jan 17, 2023 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| Jan 16, 2023 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| Jan 13, 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| Jan 12, 2023 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| Jan 11, 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Jan 10, 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Jan 09, 2023 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Jan 06, 2023 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| Jan 05, 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| Jan 04, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Jan 03, 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| Jan 02, 2023 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| Dec 30, 2022 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| Dec 29, 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| Dec 28, 2022 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| Dec 27, 2022 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Dec 23, 2022 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Dec 22, 2022 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Dec 21, 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Dec 20, 2022 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| Dec 19, 2022 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Dec 16, 2022 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Dec 15, 2022 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| Dec 14, 2022 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Dec 13, 2022 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| Dec 12, 2022 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| Dec 09, 2022 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| Dec 08, 2022 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| Dec 07, 2022 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Dec 06, 2022 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| Dec 05, 2022 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| Dec 02, 2022 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| Dec 01, 2022 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Nov 30, 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Nov 29, 2022 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Nov 28, 2022 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Nov 25, 2022 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Nov 24, 2022 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Nov 23, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Nov 22, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Nov 21, 2022 | 10.06 | 10.10 | 10.06 | 10.10 | 10.10 | - |
| Nov 18, 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Nov 17, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Nov 16, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Nov 15, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Nov 14, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Nov 11, 2022 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| Nov 10, 2022 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| Nov 09, 2022 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| Nov 08, 2022 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| Nov 07, 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Nov 04, 2022 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| Nov 03, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Nov 02, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Nov 01, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Oct 31, 2022 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Oct 28, 2022 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Oct 27, 2022 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| Oct 26, 2022 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Oct 25, 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Oct 24, 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Oct 21, 2022 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Oct 20, 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Oct 19, 2022 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| Oct 18, 2022 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| Oct 17, 2022 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| Oct 14, 2022 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| Oct 13, 2022 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Oct 12, 2022 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Oct 11, 2022 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Oct 10, 2022 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| Oct 07, 2022 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| Oct 06, 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Oct 05, 2022 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Oct 04, 2022 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Oct 03, 2022 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| Sep 30, 2022 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| Sep 29, 2022 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| Sep 28, 2022 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Sep 27, 2022 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| Sep 26, 2022 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| Sep 23, 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| Sep 22, 2022 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| Sep 21, 2022 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| Sep 20, 2022 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Sep 19, 2022 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| Sep 16, 2022 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| Sep 15, 2022 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Sep 14, 2022 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
