ETFS EUR Daily Hedged Coffee (BIT:ECOF)
Italy · Delayed Price · Currency is EUR 8.42
+0.04 (0.45%)
Dec 4, 2025, 6:38 PM CET
BIT:ECOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.38 | 8.42 | 8.38 | 8.42 | 8.42 | 0.48% | 600 |
| Dec 3, 2025 | 8.39 | 8.39 | 8.38 | 8.38 | 8.38 | -0.71% | 210 |
| Dec 2, 2025 | 8.46 | 8.46 | 8.44 | 8.44 | 8.44 | 0.96% | 1,170 |
| Dec 1, 2025 | 8.45 | 8.50 | 8.36 | 8.36 | 8.36 | -2.22% | 6,387 |
| Nov 28, 2025 | 8.55 | 8.59 | 8.55 | 8.55 | 8.55 | -0.23% | 2,324 |
| Nov 27, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1.30% | 24 |
| Nov 26, 2025 | 8.56 | 8.56 | 8.46 | 8.46 | 8.46 | 0.12% | 2,261 |
| Nov 25, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.08% | - |
| Nov 24, 2025 | 8.31 | 8.36 | 8.31 | 8.36 | 8.36 | 3.72% | 350 |
| Nov 21, 2025 | 8.31 | 8.31 | 7.87 | 8.06 | 8.06 | -5.51% | 7,387 |
| Nov 20, 2025 | 8.38 | 8.53 | 8.38 | 8.53 | 8.53 | -1.84% | 425 |
| Nov 19, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.93% | - |
| Nov 18, 2025 | 8.53 | 8.61 | 8.53 | 8.61 | 8.61 | 2.62% | 11,626 |
| Nov 17, 2025 | 8.35 | 8.45 | 8.29 | 8.39 | 8.39 | 1.45% | 5,968 |
| Nov 14, 2025 | 8.44 | 8.44 | 8.27 | 8.27 | 8.27 | -3.05% | 3,085 |
| Nov 13, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.70% | - |
| Nov 12, 2025 | 8.78 | 8.82 | 8.59 | 8.59 | 8.59 | -2.39% | 12,995 |
| Nov 11, 2025 | 8.69 | 8.80 | 8.69 | 8.80 | 8.80 | 1.50% | 490 |
| Nov 10, 2025 | 8.59 | 8.67 | 8.59 | 8.67 | 8.67 | 2.00% | 600 |
| Nov 7, 2025 | 8.45 | 8.50 | 8.30 | 8.50 | 8.50 | -0.23% | 6,822 |
| Nov 6, 2025 | 8.71 | 8.71 | 8.52 | 8.52 | 8.52 | -2.96% | 2,536 |
| Nov 5, 2025 | 8.49 | 8.78 | 8.45 | 8.78 | 8.78 | 1.50% | 13,212 |
| Nov 4, 2025 | 8.70 | 8.77 | 8.65 | 8.65 | 8.65 | 1.29% | 4,180 |
| Nov 3, 2025 | 8.39 | 8.54 | 8.39 | 8.54 | 8.54 | 3.89% | 1,085 |
| Oct 31, 2025 | 8.32 | 8.32 | 8.21 | 8.22 | 8.22 | 0.24% | 960 |
| Oct 30, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.99% | - |
| Oct 29, 2025 | 8.25 | 8.25 | 8.12 | 8.12 | 8.12 | -1.69% | 8,302 |
| Oct 28, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | - |
| Oct 27, 2025 | 8.39 | 8.40 | 8.26 | 8.26 | 8.26 | -2.82% | 373 |
| Oct 24, 2025 | 8.74 | 8.74 | 8.50 | 8.50 | 8.50 | -5.56% | 9,261 |
| Oct 23, 2025 | 8.97 | 9.22 | 8.96 | 9.00 | 9.00 | 2.04% | 4,708 |
| Oct 22, 2025 | 8.90 | 8.91 | 8.81 | 8.82 | 8.82 | 1.26% | 3,666 |
| Oct 21, 2025 | 8.60 | 8.71 | 8.56 | 8.71 | 8.71 | 1.28% | 3,164 |
| Oct 20, 2025 | 8.40 | 8.65 | 8.31 | 8.60 | 8.60 | 4.88% | 2,818 |
| Oct 17, 2025 | 8.28 | 8.28 | 8.20 | 8.20 | 8.20 | -2.15% | 800 |
| Oct 16, 2025 | 8.27 | 8.38 | 8.27 | 8.38 | 8.38 | 0.24% | 2,152 |
| Oct 15, 2025 | 8.40 | 8.76 | 8.36 | 8.36 | 8.36 | - | 10,908 |
| Oct 14, 2025 | 8.15 | 8.44 | 8.15 | 8.36 | 8.36 | 3.34% | 3,218 |
| Oct 13, 2025 | 7.84 | 8.09 | 7.81 | 8.09 | 8.09 | 0.87% | 2,015 |
| Oct 10, 2025 | 7.89 | 8.02 | 7.89 | 8.02 | 8.02 | -0.74% | 594 |
| Oct 9, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.25% | - |
| Oct 8, 2025 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | 2.53% | 582 |
| Oct 7, 2025 | 7.89 | 7.90 | 7.89 | 7.90 | 7.90 | -2.23% | 1,520 |
| Oct 6, 2025 | 8.13 | 8.15 | 8.08 | 8.08 | 8.08 | 1.89% | 1,757 |
| Oct 3, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.75% | - |
| Oct 2, 2025 | 8.13 | 8.13 | 7.97 | 7.99 | 7.99 | 1.14% | 4,438 |
| Oct 1, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.75% | 200 |
| Sep 30, 2025 | 7.81 | 7.96 | 7.81 | 7.96 | 7.96 | 1.40% | 3,250 |
| Sep 29, 2025 | 7.98 | 8.14 | 7.85 | 7.85 | 7.85 | -2.00% | 2,936 |
| Sep 26, 2025 | 7.99 | 8.07 | 7.86 | 8.01 | 8.01 | 3.49% | 1,442 |