Vanadi Coffee SA (BME:VANA)
0.3720
-0.0220 (-5.58%)
At close: Aug 5, 2025, 5:30 PM CET
Vanadi Coffee Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 5, 2025 | 0.39 | 0.41 | 0.33 | 0.36 | - | -7.61% | 2,158,132 |
Aug 4, 2025 | 0.42 | 0.44 | 0.39 | 0.39 | - | -4.14% | 1,070,690 |
Aug 1, 2025 | 0.46 | 0.48 | 0.41 | 0.41 | - | -10.65% | 1,120,250 |
Jul 31, 2025 | 0.51 | 0.52 | 0.46 | 0.46 | - | -9.45% | 1,752,724 |
Jul 30, 2025 | 0.46 | 0.51 | 0.44 | 0.51 | - | 8.55% | 1,480,022 |
Jul 29, 2025 | 0.51 | 0.53 | 0.46 | 0.47 | - | -6.21% | 1,341,275 |
Jul 28, 2025 | 0.56 | 0.58 | 0.48 | 0.50 | - | -5.85% | 1,087,346 |
Jul 25, 2025 | 0.47 | 0.55 | 0.44 | 0.53 | - | 14.47% | 1,684,797 |
Jul 24, 2025 | 0.48 | 0.56 | 0.46 | 0.46 | - | -9.92% | 2,071,709 |
Jul 23, 2025 | 0.60 | 0.62 | 0.51 | 0.51 | - | -16.56% | 2,151,138 |
Jul 22, 2025 | 0.71 | 0.71 | 0.58 | 0.62 | - | -12.00% | 1,485,201 |
Jul 21, 2025 | 0.77 | 0.77 | 0.68 | 0.70 | - | -8.14% | 1,319,022 |
Jul 18, 2025 | 0.73 | 0.79 | 0.70 | 0.76 | - | 4.10% | 723,620 |
Jul 17, 2025 | 0.78 | 0.81 | 0.72 | 0.73 | - | -1.35% | 1,019,787 |
Jul 16, 2025 | 0.66 | 0.78 | 0.65 | 0.74 | - | 12.42% | 1,219,810 |
Jul 15, 2025 | 0.66 | 0.72 | 0.63 | 0.66 | - | -1.49% | 1,056,811 |
Jul 14, 2025 | 0.72 | 0.76 | 0.67 | 0.67 | - | -9.95% | 1,320,588 |
Jul 11, 2025 | 0.79 | 0.81 | 0.72 | 0.74 | - | -3.38% | 1,003,244 |
Jul 10, 2025 | 0.79 | 0.86 | 0.74 | 0.77 | - | 1.32% | 1,613,698 |
Jul 9, 2025 | 0.79 | 0.79 | 0.71 | 0.76 | - | -3.31% | 973,940 |
Jul 8, 2025 | 0.79 | 0.82 | 0.73 | 0.79 | - | -1.50% | 815,381 |
Jul 7, 2025 | 0.83 | 0.87 | 0.77 | 0.80 | - | -4.77% | 1,078,471 |
Jul 4, 2025 | 0.86 | 0.90 | 0.79 | 0.84 | - | 1.45% | 1,529,301 |
Jul 3, 2025 | 0.83 | 0.90 | 0.80 | 0.83 | - | 4.56% | 1,084,544 |
Jul 2, 2025 | 0.92 | 0.96 | 0.78 | 0.79 | - | -16.49% | 3,067,074 |
Jul 1, 2025 | 1.05 | 1.14 | 0.87 | 0.95 | - | -13.21% | 3,642,443 |
Jun 30, 2025 | 1.02 | 1.21 | 1.02 | 1.09 | - | 17.71% | 3,403,824 |
Jun 27, 2025 | 0.90 | 0.99 | 0.89 | 0.93 | - | 6.68% | 3,261,103 |
Jun 26, 2025 | 0.73 | 0.87 | 0.71 | 0.87 | - | 22.60% | 2,755,548 |
Jun 25, 2025 | 0.71 | 0.71 | 0.61 | 0.71 | - | 1.43% | 1,542,398 |
Jun 24, 2025 | 0.73 | 0.75 | 0.68 | 0.70 | - | -2.51% | 912,088 |
Jun 23, 2025 | 0.66 | 0.73 | 0.65 | 0.72 | - | 0.56% | 1,591,369 |
Jun 20, 2025 | 0.75 | 0.77 | 0.66 | 0.71 | - | -0.28% | 1,598,342 |
Jun 19, 2025 | 0.71 | 0.81 | 0.64 | 0.71 | - | 0.56% | 2,814,613 |
Jun 18, 2025 | 0.59 | 0.79 | 0.58 | 0.71 | - | 19.93% | 5,442,582 |
Jun 17, 2025 | 0.48 | 0.59 | 0.44 | 0.59 | - | 40.62% | 4,385,118 |
Jun 16, 2025 | 0.43 | 0.43 | 0.39 | 0.42 | - | 3.95% | 649,894 |
Jun 13, 2025 | 0.37 | 0.43 | 0.36 | 0.41 | - | 8.29% | 1,764,914 |
Jun 12, 2025 | 0.43 | 0.44 | 0.35 | 0.37 | - | -10.31% | 1,689,991 |
Jun 11, 2025 | 0.39 | 0.44 | 0.39 | 0.42 | - | 9.74% | 1,680,036 |
Jun 10, 2025 | 0.38 | 0.39 | 0.35 | 0.38 | - | 3.83% | 541,276 |
Jun 9, 2025 | 0.36 | 0.39 | 0.33 | 0.37 | - | 7.65% | 865,006 |
Jun 6, 2025 | 0.36 | 0.36 | 0.32 | 0.34 | - | -4.76% | 732,504 |
Jun 5, 2025 | 0.36 | 0.38 | 0.33 | 0.36 | - | 2.29% | 1,506,450 |
Jun 4, 2025 | 0.29 | 0.35 | 0.26 | 0.35 | - | 26.45% | 1,471,472 |
Jun 3, 2025 | 0.27 | 0.33 | 0.25 | 0.28 | - | 3.76% | 1,785,272 |
Jun 2, 2025 | 0.31 | 0.31 | 0.27 | 0.27 | - | -13.36% | 855,097 |
May 30, 2025 | 0.35 | 0.40 | 0.30 | 0.31 | - | 3.72% | 2,109,293 |
May 29, 2025 | 0.31 | 0.33 | 0.30 | 0.30 | - | -9.48% | 426,769 |
May 28, 2025 | 0.33 | 0.38 | 0.31 | 0.33 | - | -6.57% | 1,401,917 |