ETFS EUR Daily Hedged Coffee (BIT:ECOF)
Italy · Delayed Price · Currency is EUR 6.05
-0.06 (-0.90%)
Aug 6, 2025, 7:20 PM CET
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | -0.85% | 3,373 |
| Aug 5, 2025 | 5.96 | 6.10 | 5.95 | 6.10 | 6.10 | 2.35% | 3,373 |
| Aug 4, 2025 | 6.01 | 6.01 | 5.93 | 5.96 | 5.96 | -0.67% | 564 |
| Aug 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.48% | - |
| Jul 31, 2025 | 6.16 | 6.28 | 6.09 | 6.09 | 6.09 | 1.50% | 327 |
| Jul 30, 2025 | 6.14 | 6.14 | 6.00 | 6.00 | 6.00 | -0.66% | 261 |
| Jul 29, 2025 | 6.17 | 6.17 | 6.04 | 6.04 | 6.04 | -2.89% | 4,995 |
| Jul 28, 2025 | 6.14 | 6.22 | 6.11 | 6.22 | 6.22 | 1.30% | 2,257 |
| Jul 25, 2025 | 6.32 | 6.32 | 6.14 | 6.14 | 6.14 | -1.29% | 1,650 |
| Jul 24, 2025 | 6.11 | 6.28 | 6.11 | 6.22 | 6.22 | 1.14% | 504 |
| Jul 23, 2025 | 6.08 | 6.15 | 6.08 | 6.15 | 6.15 | 1.32% | 68 |
| Jul 22, 2025 | 6.00 | 6.07 | 6.00 | 6.07 | 6.07 | 0.33% | 300 |
| Jul 21, 2025 | 6.30 | 6.30 | 6.05 | 6.05 | 6.05 | -2.58% | 3,072 |
| Jul 18, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -1.27% | - |
| Jul 17, 2025 | 6.33 | 6.33 | 6.29 | 6.29 | 6.29 | -0.16% | 107 |
| Jul 16, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 2.77% | 5,639 |
| Jul 15, 2025 | 6.18 | 6.18 | 6.13 | 6.13 | 6.13 | 0.16% | 1,145 |
| Jul 14, 2025 | 5.91 | 6.12 | 5.91 | 6.12 | 6.12 | 3.38% | 1,658 |
| Jul 11, 2025 | 6.01 | 6.08 | 5.92 | 5.92 | 5.92 | -1.00% | 2,385 |
| Jul 10, 2025 | 5.74 | 6.00 | 5.73 | 5.98 | 5.98 | 1.70% | 47,180 |
| Jul 9, 2025 | 5.80 | 5.88 | 5.80 | 5.88 | 5.88 | 1.20% | 1,431 |
| Jul 8, 2025 | 5.74 | 5.81 | 5.74 | 5.81 | 5.81 | 0.69% | 3,910 |
| Jul 7, 2025 | 5.85 | 5.86 | 5.77 | 5.77 | 5.77 | -3.03% | 2,630 |
| Jul 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.16% | - |
| Jul 3, 2025 | 5.96 | 6.02 | 5.96 | 6.02 | 6.02 | 1.86% | 3,455 |
| Jul 2, 2025 | 5.98 | 5.98 | 5.76 | 5.91 | 5.91 | -2.48% | 14,041 |
| Jul 1, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -2.42% | - |
| Jun 30, 2025 | 6.28 | 6.28 | 6.21 | 6.21 | 6.21 | 1.47% | 3,064 |
| Jun 27, 2025 | 6.25 | 6.25 | 6.10 | 6.12 | 6.12 | -2.55% | 1,224 |
| Jun 26, 2025 | 6.23 | 6.30 | 6.23 | 6.28 | 6.28 | 0.48% | 2,193 |
| Jun 25, 2025 | 6.40 | 6.47 | 6.25 | 6.25 | 6.25 | -3.99% | 610 |
| Jun 24, 2025 | 6.55 | 6.62 | 6.51 | 6.51 | 6.51 | -2.54% | 1,378 |
| Jun 23, 2025 | 6.60 | 6.68 | 6.60 | 6.68 | 6.68 | 4.05% | 1,398 |
| Jun 20, 2025 | 6.53 | 6.69 | 6.42 | 6.42 | 6.42 | -4.32% | 4,920 |
| Jun 19, 2025 | 6.68 | 6.71 | 6.51 | 6.71 | 6.71 | 0.60% | 2,150 |
| Jun 18, 2025 | 6.83 | 6.83 | 6.67 | 6.67 | 6.67 | -2.91% | 650 |
| Jun 17, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -2.28% | - |
| Jun 16, 2025 | 7.05 | 7.10 | 7.03 | 7.03 | 7.03 | -0.99% | 130 |
| Jun 13, 2025 | 6.96 | 7.10 | 6.87 | 7.10 | 7.10 | 0.14% | 450 |
| Jun 12, 2025 | 7.14 | 7.14 | 7.09 | 7.09 | 7.09 | -2.34% | 395 |
| Jun 11, 2025 | 7.36 | 7.36 | 7.26 | 7.26 | 7.26 | -0.27% | 600 |
| Jun 10, 2025 | 7.42 | 7.42 | 7.28 | 7.28 | 7.28 | -1.36% | 712 |
| Jun 9, 2025 | 7.34 | 7.38 | 7.29 | 7.38 | 7.38 | - | 837 |
| Jun 6, 2025 | 7.50 | 7.51 | 7.38 | 7.38 | 7.38 | 0.41% | 1,615 |
| Jun 5, 2025 | 7.21 | 7.35 | 7.21 | 7.35 | 7.35 | 3.52% | 195 |
| Jun 4, 2025 | 6.94 | 7.10 | 6.94 | 7.10 | 7.10 | 1.43% | 510 |
| Jun 3, 2025 | 6.93 | 7.00 | 6.89 | 7.00 | 7.00 | -0.43% | 4,327 |
| Jun 2, 2025 | 6.98 | 7.03 | 6.98 | 7.03 | 7.03 | 0.72% | 3,640 |
| May 30, 2025 | 7.01 | 7.01 | 6.98 | 6.98 | 6.98 | -2.10% | 1,000 |
| May 29, 2025 | 7.23 | 7.23 | 7.13 | 7.13 | 7.13 | -1.25% | 1,700 |