Skip to main content
Vanadi Coffee SA (BME:VANA)
Spain flag Spain · Delayed Price · Currency is EUR
0.359
+0.014 (4.06%)
Dec 5, 2025, 5:35 PM CET

Vanadi Coffee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.350.360.350.36-3.19%640,241
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
Oct 9, 20250.300.330.300.320.325.54%525,505
Oct 8, 20250.320.330.300.310.31-3.46%930,833
Oct 7, 20250.330.350.320.320.32-2.75%913,500
Oct 6, 20250.310.340.310.330.335.14%1,421,144
Oct 3, 20250.320.320.300.310.311.30%630,889
Oct 2, 20250.320.320.300.310.31-0.97%448,523
Oct 1, 20250.310.320.290.310.31-1.27%1,876,092
Sep 30, 20250.330.340.300.310.31-4.56%924,951
Sep 29, 20250.330.340.310.330.331.23%654,598
Sep 26, 20250.310.330.280.330.333.17%2,617,216
Sep 25, 20250.340.360.320.320.32-5.69%1,430,941
Sep 24, 20250.340.340.330.330.330.30%429,879
Sep 23, 20250.340.340.320.330.33-3.48%913,159
Sep 22, 20250.350.350.340.350.35-3.63%535,714
Sep 19, 20250.370.370.350.360.36-3.76%1,226,721
Sep 18, 20250.380.390.350.370.37-1.85%1,357,630
Sep 17, 20250.380.410.360.380.380.26%1,008,180
Sep 16, 20250.410.410.370.380.38-7.80%1,546,476
Sep 15, 20250.410.420.390.410.412.76%1,867,518
Sep 12, 20250.390.420.380.400.402.84%1,384,917
Sep 11, 20250.400.410.370.390.39-0.77%1,855,023
Sep 10, 20250.400.410.370.390.39-3.93%1,797,166
Sep 9, 20250.350.420.340.410.4117.63%4,074,100
Sep 8, 20250.340.350.320.350.355.49%1,590,631
Sep 5, 20250.340.350.330.330.330.31%556,665
Sep 4, 20250.330.360.320.330.33-2.39%1,477,409
Sep 3, 20250.350.350.320.340.34-2.33%1,199,752
Sep 2, 20250.340.360.330.340.344.89%1,151,770
Sep 1, 20250.320.350.310.330.33-0.91%810,361
Aug 29, 20250.360.370.330.330.33-9.09%1,359,600
Aug 28, 20250.370.390.350.360.360.83%1,070,790
Aug 27, 20250.380.380.360.360.36-2.96%616,436
Aug 26, 20250.390.390.360.370.37-5.60%852,455
Aug 25, 20250.400.420.390.390.39-3.68%1,608,681
Aug 22, 20250.380.430.370.410.415.70%2,601,359
Aug 21, 20250.350.390.350.390.398.73%2,062,929
Aug 20, 20250.370.380.350.360.36-3.79%1,050,614
Aug 19, 20250.420.440.360.370.37-7.52%4,508,792
Aug 18, 20250.320.400.300.400.4026.67%3,996,778
Aug 15, 20250.320.330.290.320.32-1.56%1,862,743
Aug 14, 20250.350.350.310.320.32-5.88%1,751,350
Aug 13, 20250.340.370.330.340.341.19%1,528,989
Aug 12, 20250.350.370.320.340.34-1.18%1,743,079
Aug 11, 20250.400.400.330.340.34-12.14%1,783,183
Aug 8, 20250.400.420.390.390.39-3.01%1,101,921
Aug 7, 20250.380.410.350.400.403.91%1,926,450
Aug 6, 20250.370.390.350.380.385.49%1,024,612
Aug 5, 20250.390.410.330.360.36-7.61%2,158,132
Aug 4, 20250.420.440.390.390.39-4.14%1,070,690
Aug 1, 20250.460.480.410.410.41-10.65%1,120,250
Jul 31, 20250.510.520.460.460.46-9.45%1,752,724
Jul 30, 20250.460.510.440.510.518.55%1,480,022
Jul 29, 20250.510.530.460.470.47-6.21%1,341,275
Jul 28, 20250.560.580.480.500.50-5.85%1,087,346
Jul 25, 20250.470.550.440.530.5314.47%1,684,797
Jul 24, 20250.480.560.460.460.46-9.92%2,071,709
Jul 23, 20250.600.620.510.510.51-16.56%2,151,138
Jul 22, 20250.710.710.580.620.62-12.00%1,485,201
Jul 21, 20250.770.770.680.700.70-8.14%1,319,022