Skip to main content
Vanadi Coffee SA (BME:VANA)
Spain flag Spain · Delayed Price · Currency is EUR
0.0740
-0.0062 (-7.73%)
Mar 3, 2026, 5:35 PM CET

Vanadi Coffee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20260.080.080.070.07--11.22%4,188,587
Mar 2, 20260.080.090.070.080.08-0.50%7,458,032
Feb 27, 20260.090.090.080.080.08-12.58%5,975,874
Feb 26, 20260.110.110.090.090.09-10.92%8,072,430
Feb 25, 20260.090.120.090.100.1016.82%10,229,770
Feb 24, 20260.090.090.080.090.091.14%1,791,117
Feb 23, 20260.080.090.080.090.092.82%3,715,515
Feb 20, 20260.090.100.090.090.09-5.33%7,197,627
Feb 19, 20260.080.090.080.090.0911.11%8,142,393
Feb 18, 20260.090.090.080.080.08-3.57%3,106,981
Feb 17, 20260.090.090.080.080.08-4.11%4,152,037
Feb 16, 20260.090.090.090.090.09-2.45%1,093,482
Feb 13, 20260.090.090.080.090.09-0.44%3,980,857
Feb 12, 20260.100.110.090.090.09-12.43%5,191,454
Feb 11, 20260.110.110.100.100.10-6.79%1,677,376
Feb 10, 20260.120.120.110.110.11-3.49%1,468,773
Feb 9, 20260.110.120.110.110.11-6.15%3,327,461
Feb 6, 20260.110.130.100.120.1222.00%7,828,145
Feb 5, 20260.100.110.100.100.10-9.09%4,682,175
Feb 4, 20260.110.120.110.110.11-1.35%2,504,131
Feb 3, 20260.110.120.110.110.115.19%3,497,823
Feb 2, 20260.110.110.100.110.11-6.19%2,488,014
Jan 30, 20260.120.120.110.110.11-3.83%2,426,357
Jan 29, 20260.130.130.120.120.12-4.08%2,032,769
Jan 28, 20260.120.140.120.120.120.82%2,822,349
Jan 27, 20260.130.130.120.120.12-7.25%2,588,992
Jan 26, 20260.130.130.130.130.131.95%884,818
Jan 23, 20260.140.140.120.130.13-6.20%2,881,274
Jan 22, 20260.150.150.130.140.14-8.67%3,360,197
Jan 21, 20260.150.150.150.150.153.45%530,416
Jan 20, 20260.150.150.150.150.15-3.97%481,690
Jan 19, 20260.150.160.150.150.15-5.03%808,031
Jan 16, 20260.150.160.150.160.162.91%2,215,232
Jan 15, 20260.160.170.150.150.15-4.33%1,142,802
Jan 14, 20260.160.170.160.160.162.87%1,924,912
Jan 13, 20260.150.160.140.160.167.90%1,316,007
Jan 12, 20260.150.160.150.150.15-1.02%463,531
Jan 9, 20260.140.160.140.150.152.44%4,457,300
Jan 8, 20260.150.150.140.140.14-6.51%3,126,409
Jan 7, 20260.150.160.150.150.15-1.92%2,513,789
Jan 6, 20260.160.160.150.160.161.29%2,090,011
Jan 5, 20260.160.170.150.150.15-0.64%2,707,728
Jan 2, 20260.160.160.150.160.16-4.01%3,190,090
Dec 31, 20250.180.190.160.160.16-9.50%3,324,928
Dec 30, 20250.160.190.150.180.188.16%4,469,000
Dec 29, 20250.180.180.170.170.17-9.56%2,812,528
Dec 24, 20250.190.200.180.180.18-3.43%1,038,562
Dec 23, 20250.200.200.180.190.19-3.32%2,376,544
Dec 22, 20250.220.220.190.200.20-2.00%3,223,189
Dec 19, 20250.220.220.200.200.20-5.66%2,566,963
Dec 18, 20250.220.220.200.210.21-5.36%2,360,038
Dec 17, 20250.250.250.220.220.22-2.18%3,319,620
Dec 16, 20250.240.240.220.230.23-6.53%917,758
Dec 15, 20250.240.260.230.250.254.26%1,846,579
Dec 12, 20250.280.280.230.240.24-10.98%2,936,418
Dec 11, 20250.320.330.260.260.26-20.96%4,272,417
Dec 10, 20250.370.370.330.330.33-7.99%1,421,573
Dec 9, 20250.390.390.360.360.36-0.27%2,917,239
Dec 8, 20250.360.370.350.360.361.39%365,656
Dec 5, 20250.350.370.350.360.364.06%1,653,066
Dec 4, 20250.340.350.320.350.354.23%1,243,682
Dec 3, 20250.340.350.320.330.33-1.19%1,333,916
Dec 2, 20250.330.360.310.340.3411.30%2,248,608
Dec 1, 20250.300.330.290.300.30-8.51%2,234,467
Nov 28, 20250.340.350.300.330.331.23%2,115,790
Nov 27, 20250.330.360.320.330.336.21%4,318,743
Nov 26, 20250.290.320.270.310.3112.92%2,372,685
Nov 25, 20250.280.300.230.270.271.88%3,136,376
Nov 24, 20250.170.280.170.270.2756.01%3,083,128
Nov 21, 20250.170.190.150.170.170.29%1,456,983
Nov 20, 20250.180.180.170.170.17-2.30%161,434
Nov 19, 20250.170.180.170.170.17-2.52%720,985
Nov 18, 20250.180.180.170.180.18-3.77%460,040
Nov 17, 20250.180.190.180.190.192.20%538,967
Nov 14, 20250.180.200.180.180.18-4.47%1,010,344
Nov 13, 20250.190.200.190.190.19-0.52%278,073
Nov 12, 20250.190.200.190.190.190.79%598,493
Nov 11, 20250.200.200.180.190.19-5.25%963,985
Nov 10, 20250.210.220.200.200.20-1.96%884,109
Nov 7, 20250.220.220.200.200.20-8.11%796,978
Nov 6, 20250.210.230.210.220.227.77%1,300,249
Nov 5, 20250.190.240.190.210.215.64%2,553,549
Nov 4, 20250.190.200.190.200.200.52%785,343
Nov 3, 20250.200.210.190.190.19-8.06%992,905
Oct 31, 20250.210.220.200.210.211.93%402,226
Oct 30, 20250.220.220.190.210.210.98%1,211,204
Oct 29, 20250.230.240.200.210.21-11.64%1,502,769
Oct 28, 20250.240.240.230.230.23-4.13%698,226
Oct 27, 20250.240.250.240.240.243.86%614,930
Oct 24, 20250.240.250.220.230.23-2.51%704,795
Oct 23, 20250.230.250.220.240.243.46%1,569,837
Oct 22, 20250.230.250.220.230.230.43%1,326,174
Oct 21, 20250.260.260.230.230.23-10.16%2,010,529
Oct 20, 20250.300.300.230.260.26-11.42%2,046,871
Oct 17, 20250.290.300.280.290.29-2.03%580,687
Oct 16, 20250.310.310.290.300.30-5.75%767,096
Oct 15, 20250.290.330.290.310.318.68%1,668,202
Oct 14, 20250.300.300.290.290.29-4.95%1,054,697
Oct 13, 20250.320.320.300.300.30-3.50%440,790
Oct 10, 20250.320.330.310.310.31-3.09%772,670