ETFS EUR Daily Hedged Coffee (BIT:ECOF)
Italy · Delayed Price · Currency is EUR 8.03
+0.17 (2.16%)
Sep 8, 2025, 4:55 PM CET
BIT:ECOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | 1.08% | 3,013 |
| Sep 5, 2025 | 7.91 | 7.91 | 7.86 | 7.86 | 7.86 | -1.13% | 1,016 |
| Sep 4, 2025 | 7.83 | 7.95 | 7.79 | 7.95 | 7.95 | 1.02% | 1,400 |
| Sep 3, 2025 | 7.70 | 7.90 | 7.70 | 7.87 | 7.87 | 0.51% | 1,572 |
| Sep 2, 2025 | 8.10 | 8.10 | 7.75 | 7.83 | 7.83 | 0.26% | 2,696 |
| Sep 1, 2025 | 8.15 | 8.15 | 7.81 | 7.81 | 7.81 | -3.94% | 922 |
| Aug 29, 2025 | 8.02 | 8.13 | 7.87 | 8.13 | 8.13 | 2.14% | 4,382 |
| Aug 28, 2025 | 8.02 | 8.24 | 7.92 | 7.96 | 7.96 | -0.38% | 3,255 |
| Aug 27, 2025 | 7.70 | 7.99 | 7.70 | 7.99 | 7.99 | 3.10% | 1,864 |
| Aug 26, 2025 | 7.94 | 8.00 | 7.72 | 7.75 | 7.75 | -3.13% | 3,953 |
| Aug 25, 2025 | 7.95 | 8.08 | 7.95 | 8.00 | 8.00 | 0.63% | 1,742 |
| Aug 22, 2025 | 7.76 | 7.95 | 7.73 | 7.95 | 7.95 | 4.47% | 3,000 |
| Aug 21, 2025 | 7.47 | 7.62 | 7.47 | 7.61 | 7.61 | 1.87% | 2,149 |
| Aug 20, 2025 | 7.32 | 7.52 | 7.32 | 7.47 | 7.47 | 3.61% | 4,501 |
| Aug 19, 2025 | 7.20 | 7.29 | 7.17 | 7.21 | 7.21 | 2.56% | 777 |
| Aug 18, 2025 | 7.00 | 7.04 | 6.89 | 7.03 | 7.03 | 6.68% | 6,161 |
| Aug 14, 2025 | 6.62 | 6.62 | 6.59 | 6.59 | 6.59 | -0.45% | 900 |
| Aug 13, 2025 | 6.57 | 6.66 | 6.57 | 6.62 | 6.62 | 1.38% | 1,400 |
| Aug 12, 2025 | 6.63 | 6.63 | 6.47 | 6.53 | 6.53 | -1.80% | 5,300 |
| Aug 11, 2025 | 6.37 | 6.66 | 6.37 | 6.65 | 6.65 | 5.56% | 2,813 |
| Aug 8, 2025 | 6.32 | 6.35 | 6.29 | 6.30 | 6.30 | 2.94% | 1,815 |
| Aug 7, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.16% | - |
| Aug 6, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| 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 |