Coffee Holding Co., Inc. (FRA:E6U)
Germany
· Delayed Price · Currency is EUR 3.120
+0.040 (1.30%)
At close: Dec 5, 2025
Coffee Holding Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Dec 3, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Dec 2, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Dec 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Nov 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Nov 27, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.95% | - |
| Nov 26, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Nov 25, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.68% | - |
| Nov 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 5.67% | - |
| Nov 21, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -9.03% | - |
| Nov 20, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | - |
| Nov 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 125 |
| Nov 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Nov 17, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Nov 14, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.68% | - |
| Nov 13, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Nov 12, 2025 | 3.30 | 3.48 | 3.30 | 3.48 | 3.48 | 1.75% | 820 |
| Nov 11, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.01% | - |
| Nov 10, 2025 | 3.20 | 3.32 | 3.20 | 3.32 | 3.32 | - | 400 |
| Nov 7, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Nov 6, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| Nov 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.71% | - |
| Nov 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | 670 |
| Nov 3, 2025 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | 0.56% | 510 |
| Oct 31, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Oct 30, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.84% | - |
| Oct 29, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 28, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| Oct 27, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 6.18% | - |
| Oct 24, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.30% | - |
| Oct 23, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.69% | - |
| Oct 22, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Oct 21, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Oct 20, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.75% | - |
| Oct 17, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Oct 16, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | - |
| Oct 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.15% | - |
| Oct 14, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 4.49% | - |
| Oct 13, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -5.82% | - |
| Oct 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Oct 9, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Oct 8, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.09% | - |
| Oct 7, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.54% | - |
| Oct 6, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Oct 3, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.55% | - |
| Oct 2, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.05% | - |
| Oct 1, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.69% | - |
| Sep 30, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Sep 29, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Sep 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | - |
| Sep 25, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.47% | - |
| Sep 24, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.42% | - |
| Sep 23, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Sep 22, 2025 | 4.46 | 4.46 | 4.10 | 4.10 | 4.10 | -8.89% | 600 |
| Sep 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 6.13% | - |
| Sep 18, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 6.53% | - |
| Sep 17, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 8.15% | - |
| Sep 16, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.37% | - |
| Sep 15, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Sep 12, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.72% | - |
| Sep 11, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Sep 10, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.35% | - |
| Sep 9, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.30% | - |
| Sep 8, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Sep 5, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Sep 4, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Sep 3, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Sep 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 1, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | - |
| Aug 29, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.82% | - |
| Aug 28, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Aug 27, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Aug 26, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Aug 25, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Aug 20, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | - |
| Aug 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | - |
| Aug 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Aug 15, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Aug 14, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Aug 13, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Aug 12, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Aug 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.31% | - |
| Aug 8, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.26% | - |
| Aug 7, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.31% | - |
| Aug 6, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Aug 5, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Aug 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Aug 1, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -9.18% | 2,000 |
| Jul 31, 2025 | 3.76 | 3.92 | 3.76 | 3.92 | 3.92 | 4.81% | 350 |
| Jul 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Jul 29, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Jul 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.06% | - |
| Jul 25, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Jul 24, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 3.14% | - |
| Jul 23, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Jul 22, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.50% | - |
| Jul 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.71% | - |
| Jul 18, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.14% | - |