Vanadi Coffee SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.214	0.230	0.212	0.222	0.222	1,300,249
2025-11-05	0.188	0.238	0.188	0.206	0.206	2,553,549
2025-11-04	0.193	0.198	0.185	0.195	0.195	785,343
2025-11-03	0.204	0.213	0.190	0.194	0.194	992,905
2025-10-31	0.208	0.218	0.195	0.211	0.211	402,226
2025-10-30	0.215	0.220	0.194	0.207	0.207	1,211,204
2025-10-29	0.230	0.239	0.202	0.205	0.205	1,502,769
2025-10-28	0.242	0.242	0.227	0.232	0.232	698,226
2025-10-27	0.241	0.248	0.236	0.242	0.242	614,930
2025-10-24	0.242	0.253	0.224	0.233	0.233	704,795
2025-10-23	0.232	0.249	0.217	0.239	0.239	1,569,837
2025-10-22	0.226	0.250	0.216	0.231	0.231	1,326,174
2025-10-21	0.258	0.258	0.228	0.230	0.230	2,010,529
2025-10-20	0.300	0.302	0.228	0.256	0.256	2,046,871
2025-10-17	0.290	0.298	0.281	0.289	0.289	580,687
2025-10-16	0.306	0.311	0.290	0.295	0.295	767,096
2025-10-15	0.293	0.325	0.292	0.313	0.313	1,668,202
2025-10-14	0.299	0.304	0.285	0.288	0.288	1,054,697
2025-10-13	0.316	0.319	0.302	0.303	0.303	440,790
2025-10-10	0.323	0.330	0.307	0.314	0.314	772,670
2025-10-09	0.304	0.325	0.302	0.324	0.324	525,505
2025-10-08	0.318	0.325	0.303	0.307	0.307	930,833
2025-10-07	0.327	0.346	0.318	0.318	0.318	913,500
2025-10-06	0.311	0.336	0.309	0.327	0.327	1,421,144
2025-10-03	0.315	0.320	0.301	0.311	0.311	630,889
2025-10-02	0.315	0.321	0.300	0.307	0.307	448,523
2025-10-01	0.305	0.324	0.290	0.310	0.310	1,876,092
2025-09-30	0.327	0.337	0.302	0.314	0.314	924,951
2025-09-29	0.326	0.342	0.311	0.329	0.329	654,598
2025-09-26	0.310	0.332	0.280	0.325	0.325	2,617,216
2025-09-25	0.341	0.360	0.315	0.315	0.315	1,430,941
2025-09-24	0.338	0.340	0.325	0.334	0.334	429,879
2025-09-23	0.344	0.344	0.322	0.333	0.333	913,159
2025-09-22	0.350	0.353	0.341	0.345	0.345	535,714
2025-09-19	0.374	0.374	0.350	0.358	0.358	1,226,721
2025-09-18	0.379	0.386	0.345	0.372	0.372	1,357,630
2025-09-17	0.382	0.408	0.362	0.379	0.379	1,008,180
2025-09-16	0.414	0.414	0.368	0.378	0.378	1,546,476
2025-09-15	0.409	0.421	0.392	0.410	0.410	1,867,518
2025-09-12	0.393	0.418	0.383	0.399	0.399	1,384,917
2025-09-11	0.399	0.409	0.367	0.388	0.388	1,855,023
2025-09-10	0.399	0.414	0.372	0.391	0.391	1,797,166
2025-09-09	0.352	0.415	0.335	0.407	0.407	4,074,100
2025-09-08	0.340	0.354	0.324	0.346	0.346	1,590,631
2025-09-05	0.335	0.351	0.326	0.328	0.328	556,665
2025-09-04	0.331	0.362	0.324	0.327	0.327	1,477,409
2025-09-03	0.346	0.352	0.320	0.335	0.335	1,199,752
2025-09-02	0.335	0.358	0.325	0.343	0.343	1,151,770
2025-09-01	0.318	0.349	0.313	0.327	0.327	810,361
2025-08-29	0.356	0.365	0.326	0.330	0.330	1,359,600
2025-08-28	0.369	0.388	0.352	0.363	0.363	1,070,790
2025-08-27	0.380	0.380	0.355	0.360	0.360	616,436
2025-08-26	0.390	0.390	0.363	0.371	0.371	852,455
2025-08-25	0.401	0.416	0.385	0.393	0.393	1,608,681
2025-08-22	0.382	0.432	0.372	0.408	0.408	2,601,359
2025-08-21	0.351	0.386	0.351	0.386	0.386	2,062,929
2025-08-20	0.370	0.383	0.351	0.355	0.355	1,050,614
2025-08-19	0.416	0.441	0.357	0.369	0.369	4,508,792
2025-08-18	0.319	0.399	0.300	0.399	0.399	3,996,778
2025-08-15	0.316	0.329	0.293	0.315	0.315	1,862,743

← NewerPage 5 of 14 · 829 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.