Vita Coco Company Inc The Historical Data - 85E | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Vita Coco Company Inc The (85E)
Vita Coco Company Inc The (85E) Historical

Vita Coco Company Inc The (85E)

31.30

0.35

(1.13%)

Closed March 02 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4.76	-13.2002218525	36.06	36.06	30.85	487	32.65565065	DE
4	-5.72	-15.4511075095	37.02	38.69	30.85	176	34.79597726	DE
12	-2.95	-8.61313868613	34.25	38.69	30.85	144	35.0642091	DE
26	8.48	37.1603856266	22.82	38.69	22.14	138	32.69696888	DE
52	8.9	39.7321428571	22.4	38.69	21.72	143	28.51225169	DE
156	4.9	18.5606060606	26.4	38.69	18.1	240	26.43134097	DE
260	4.9	18.5606060606	26.4	38.69	18.1	240	26.43134097	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	30.85	-1.25	-3.89	30.94	30.94	30.85	86
1740691620	32.1	0	0.00	32.1	32.1	32.1	0
1740605220	32.1	-3.95	-10.96	33	33	31	1255
1740518820	36.049999	0	0.00	36.049999	36.049999	36.049999	0
1740432420	36.049999	-0.01	-0.03	36.049999	36.049999	36.049999	55
1740173220	36.06	0.46	1.29	36.06	36.06	36.06	150
1740086820	35.6	-1.99	-5.29	35.229999	36.18	35.229999	636
1740000420	37.59	-0.19	-0.50	37.52	37.59	37.52	41
1739914020	37.78	-0.55	-1.43	38.409999	38.409999	37.549999	82
1739827620	38.33	0.36	0.95	38.33	38.33	38.33	1
1739568420	37.97	-0.72	-1.86	37.84	37.97	37.84	180
1739482020	38.69	0	0.00	38.69	38.69	38.69	0
1739395620	38.69	0.84	2.22	38.13	38.69	37.64	299
1739309220	37.85	1.42	3.90	37.85	37.85	37.85	79
1739222820	36.43	0.45	1.25	36.47	36.47	36.43	31
1738963620	35.979999	0.4	1.12	35.979999	35.979999	35.979999	1
1738877220	35.58	0.11	0.31	35.61	35.61	35.58	43
1738790820	35.47	-0.39	-1.09	35.47	35.47	35.47	3
1738704420	35.86	-0.21	-0.58	35.86	35.86	35.86	30
1738618020	36.07	-0.17	-0.47	36.07	36.07	36.07	1
1738358820	36.24	-0.23	-0.63	37.02	37.02	36.24	106
1738272420	36.47	-0.26	-0.71	36.64	36.64	36.47	60
1738186020	36.729999	-0.25	-0.68	36.92	37.07	36.299999	390
1738099620	36.979999	1.13	3.15	36.53	36.979999	36.34	408
1738013220	35.85	-0.01	-0.03	35.57	36.81	35.1	315
1737754020	35.86	0	0.00	35.86	35.86	35.86	0
1737667620	35.86	0	0.00	35.86	35.86	35.86	0
1737581220	35.86	2.34	6.98	35.86	35.86	35.86	4
1737494820	33.52	0	0.00	33.52	33.52	33.52	0
1737408420	33.52	0	0.00	33.52	33.52	33.52	0
1737149220	33.52	-1	-2.90	33.52	33.52	33.52	14
1737062820	34.52	1.27	3.82	34.28	34.52	34.28	46
1736976420	33.25	0.64	1.96	33.25	33.25	33.25	1
1736890020	32.61	0	0.00	32.61	32.61	32.61	0
1736803620	32.61	0	0.00	32.61	32.61	32.61	0
1736544420	32.61	0.06	0.18	32.61	32.61	32.61	141
1736458020	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1736371620	32.549999	-0.4	-1.21	32.549999	32.549999	32.549999	11
1736285220	32.95	-1.17	-3.43	32.95	32.95	32.95	1
1736198820	34.119999	0	0.00	34.119999	34.119999	34.119999	0
1735939620	34.119999	-2.59	-7.06	34.119999	34.119999	34.119999	1
1735853220	36.71	1.83	5.25	35.79	36.71	35.79	61
1735594020	34.88	0.19	0.55	34.88	34.88	34.88	30
1735334820	34.69	0.52	1.52	34.08	34.69	34.08	164
1734989220	34.17	0	0.00	34.17	34.17	34.17	0
1734730020	34.17	0.54	1.61	34.17	34.17	34.17	2
1734643620	33.63	-0.15	-0.44	34.26	34.26	33.63	174
1734557220	33.78	-0.63	-1.83	34.659999	34.659999	33.78	414
1734470820	34.409999	-0.63	-1.80	34.89	34.89	34.409999	310
1734384420	35.04	0.63	1.83	35.04	35.04	35.04	2
1734125220	34.409999	-1.88	-5.18	35.38	35.38	34.409999	112
1734038820	36.29	2.06	6.02	36.29	36.29	36.29	400
1733952420	34.229999	0	0.00	34.229999	34.229999	34.229999	0
1733866020	34.229999	-0.32	-0.93	34.229999	34.229999	34.229999	2
1733779620	34.549999	0.3	0.88	34.549999	34.549999	34.549999	1
1733520420	34.25	-0.69	-1.97	34.25	34.25	34.25	1
1733434020	34.94	0.8	2.34	35	35	34.94	115
1733347620	34.14	0.65	1.94	34.049999	34.14	34.049999	10
1733261220	33.49	-1.4	-4.01	33.5	33.5	32.56	207
1733174820	34.89	1.31	3.90	33.979999	34.89	33.189999	129

Vita Coco Company Inc The

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions