Skip to main content
Vanadi Coffee SA (BME:VANA)
Spain flag Spain · Delayed Price · Currency is EUR
0.0466
-0.0023 (-4.70%)
Apr 28, 2026, 5:35 PM CET

Vanadi Coffee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.050.050.050.050.05-6.86%6,066,314
Apr 24, 20260.050.060.050.050.052.94%3,489,070
Apr 23, 20260.060.060.050.050.05-9.73%4,199,069
Apr 22, 20260.060.060.050.060.068.86%7,624,532
Apr 21, 20260.050.060.050.050.05-3.35%6,481,331
Apr 20, 20260.050.060.050.050.059.59%13,612,261
Apr 17, 20260.040.050.040.050.0513.43%12,019,470
Apr 16, 20260.040.040.040.040.045.37%4,498,466
Apr 15, 20260.040.040.040.040.04-1.91%3,867,496
Apr 14, 20260.040.050.040.040.04-6.90%10,712,340
Apr 13, 20260.040.040.040.040.049.78%10,285,830
Apr 10, 20260.040.040.040.040.04-0.97%6,315,201
Apr 9, 20260.040.040.040.040.040.24%3,574,322
Apr 8, 20260.040.040.040.040.04-0.48%4,594,601
Apr 7, 20260.040.050.040.040.04-11.54%7,243,908
Apr 2, 20260.050.050.050.050.05-2.90%2,013,681
Apr 1, 20260.050.050.050.050.05-1.23%4,362,898
Mar 31, 20260.050.050.050.050.05-9.29%5,117,987
Mar 30, 20260.050.050.050.050.0510.25%3,219,132
Mar 27, 20260.060.060.050.050.05-10.62%6,876,142
Mar 26, 20260.070.070.050.050.05-18.51%6,628,788
Mar 25, 20260.050.070.050.070.0740.76%13,251,930
Mar 24, 20260.050.050.050.050.05-0.83%1,385,997
Mar 23, 20260.050.050.050.050.05-7.69%5,486,104
Mar 20, 20260.050.060.050.050.05-0.76%5,662,522
Mar 19, 20260.060.060.050.050.05-11.49%4,310,179
Mar 18, 20260.060.060.060.060.06-1.33%4,844,000
Mar 17, 20260.060.060.060.060.06-5.96%2,814,780
Mar 16, 20260.070.070.060.060.062.90%3,405,773
Mar 13, 20260.060.070.060.060.06-3.13%8,240,943
Mar 12, 20260.060.070.060.060.061.91%2,172,436
Mar 11, 20260.070.070.060.060.06-8.45%5,335,085
Mar 10, 20260.070.080.070.070.07-3.38%2,951,585
Mar 9, 20260.070.070.070.070.07-2.20%1,481,104
Mar 6, 20260.070.080.070.070.071.11%4,901,834
Mar 5, 20260.080.080.070.070.07-5.53%3,564,262
Mar 4, 20260.070.090.070.080.082.70%8,585,725
Mar 3, 20260.080.080.070.070.07-7.73%6,592,337
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