Vanadi Coffee SA (BME:VANA)
Spain · Delayed Price · Currency is EUR 0.0932
-0.0103 (-9.95%)
Feb 26, 2026, 5:35 PM CET
Vanadi Coffee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -10.92% | 8,072,430 |
| Feb 25, 2026 | 0.09 | 0.12 | 0.09 | 0.10 | 0.10 | 16.82% | 10,229,770 |
| Feb 24, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 1.14% | 1,791,117 |
| Feb 23, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 2.82% | 3,715,515 |
| Feb 20, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.33% | 7,197,627 |
| Feb 19, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 11.11% | 8,142,393 |
| Feb 18, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.57% | 3,106,981 |
| Feb 17, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.11% | 4,152,037 |
| Feb 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.45% | 1,093,482 |
| Feb 13, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -0.44% | 3,980,857 |
| Feb 12, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -12.43% | 5,191,454 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.79% | 1,677,376 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.49% | 1,468,773 |
| Feb 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -6.15% | 3,327,461 |
| Feb 6, 2026 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | 22.00% | 7,828,145 |
| Feb 5, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 4,682,175 |
| Feb 4, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.35% | 2,504,131 |
| Feb 3, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 5.19% | 3,497,823 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -6.19% | 2,488,014 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.83% | 2,426,357 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.08% | 2,032,769 |
| Jan 28, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 0.82% | 2,822,349 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.25% | 2,588,992 |
| Jan 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.95% | 884,818 |
| Jan 23, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -6.20% | 2,881,274 |
| Jan 22, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -8.67% | 3,360,197 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 530,416 |
| Jan 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.97% | 481,690 |
| Jan 19, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -5.03% | 808,031 |
| Jan 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.91% | 2,215,232 |
| Jan 15, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -4.33% | 1,142,802 |
| Jan 14, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.87% | 1,924,912 |
| Jan 13, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 7.90% | 1,316,007 |
| Jan 12, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.02% | 463,531 |
| Jan 9, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 2.44% | 4,457,300 |
| Jan 8, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.51% | 3,126,409 |
| Jan 7, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | 2,513,789 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.29% | 2,090,011 |
| Jan 5, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -0.64% | 2,707,728 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.01% | 3,190,090 |
| Dec 31, 2025 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -9.50% | 3,324,928 |
| Dec 30, 2025 | 0.16 | 0.19 | 0.15 | 0.18 | 0.18 | 8.16% | 4,469,000 |
| Dec 29, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -9.56% | 2,812,528 |
| Dec 24, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -3.43% | 1,038,562 |
| Dec 23, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.32% | 2,376,544 |
| Dec 22, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -2.00% | 3,223,189 |
| Dec 19, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -5.66% | 2,566,963 |
| Dec 18, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -5.36% | 2,360,038 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -2.18% | 3,319,620 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.53% | 917,758 |