Vanadi Coffee SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.316	0.329	0.293	0.315	0.315	1,862,743
2025-08-14	0.346	0.353	0.311	0.320	0.320	1,751,350
2025-08-13	0.341	0.367	0.330	0.340	0.340	1,528,989
2025-08-12	0.347	0.371	0.321	0.336	0.336	1,743,079
2025-08-11	0.395	0.402	0.334	0.340	0.340	1,783,183
2025-08-08	0.404	0.416	0.385	0.387	0.387	1,101,921
2025-08-07	0.377	0.414	0.354	0.399	0.399	1,926,450
2025-08-06	0.369	0.393	0.348	0.384	0.384	1,024,612
2025-08-05	0.394	0.408	0.330	0.364	0.364	2,158,132
2025-08-04	0.417	0.440	0.390	0.394	0.394	1,070,690
2025-08-01	0.460	0.475	0.411	0.411	0.411	1,120,250
2025-07-31	0.508	0.520	0.460	0.460	0.460	1,752,724
2025-07-30	0.462	0.508	0.435	0.508	0.508	1,480,022
2025-07-29	0.510	0.532	0.460	0.468	0.468	1,341,275
2025-07-28	0.562	0.582	0.482	0.499	0.499	1,087,346
2025-07-25	0.467	0.550	0.443	0.530	0.530	1,684,797
2025-07-24	0.482	0.562	0.463	0.463	0.463	2,071,709
2025-07-23	0.596	0.620	0.510	0.514	0.514	2,151,138
2025-07-22	0.708	0.708	0.584	0.616	0.616	1,485,201
2025-07-21	0.770	0.770	0.678	0.700	0.700	1,319,022
2025-07-18	0.732	0.790	0.700	0.762	0.762	723,620
2025-07-17	0.776	0.806	0.718	0.732	0.732	1,019,787
2025-07-16	0.660	0.778	0.652	0.742	0.742	1,219,810
2025-07-15	0.660	0.716	0.632	0.660	0.660	1,056,811
2025-07-14	0.718	0.756	0.670	0.670	0.670	1,320,588
2025-07-11	0.788	0.808	0.720	0.744	0.744	1,003,244
2025-07-10	0.790	0.860	0.742	0.770	0.770	1,613,698
2025-07-09	0.786	0.790	0.710	0.760	0.760	973,940
2025-07-08	0.786	0.820	0.732	0.786	0.786	815,381
2025-07-07	0.828	0.866	0.772	0.798	0.798	1,078,471
2025-07-04	0.856	0.904	0.790	0.838	0.838	1,529,301
2025-07-03	0.832	0.898	0.800	0.826	0.826	1,084,544
2025-07-02	0.922	0.960	0.780	0.790	0.790	3,067,074
2025-07-01	1.050	1.140	0.866	0.946	0.946	3,642,443
2025-06-30	1.015	1.210	1.015	1.090	1.090	3,403,824
2025-06-27	0.900	0.990	0.894	0.926	0.926	3,261,103
2025-06-26	0.728	0.872	0.710	0.868	0.868	2,755,548
2025-06-25	0.708	0.714	0.606	0.708	0.708	1,542,398
2025-06-24	0.730	0.746	0.680	0.698	0.698	912,088
2025-06-23	0.662	0.732	0.648	0.716	0.716	1,591,369
2025-06-20	0.748	0.766	0.662	0.712	0.712	1,598,342
2025-06-19	0.710	0.812	0.644	0.714	0.714	2,814,613
2025-06-18	0.592	0.794	0.582	0.710	0.710	5,442,582
2025-06-17	0.480	0.592	0.437	0.592	0.592	4,385,118
2025-06-16	0.426	0.429	0.385	0.421	0.421	649,894
2025-06-13	0.369	0.430	0.357	0.405	0.405	1,764,914
2025-06-12	0.432	0.440	0.349	0.374	0.374	1,689,991
2025-06-11	0.390	0.438	0.387	0.417	0.417	1,680,036
2025-06-10	0.378	0.386	0.348	0.380	0.380	541,276
2025-06-09	0.356	0.386	0.330	0.366	0.366	865,006
2025-06-06	0.358	0.364	0.320	0.340	0.340	732,504
2025-06-05	0.361	0.376	0.328	0.357	0.357	1,506,450
2025-06-04	0.288	0.349	0.263	0.349	0.349	1,471,472
2025-06-03	0.270	0.326	0.252	0.276	0.276	1,785,272
2025-06-02	0.314	0.314	0.265	0.266	0.266	855,097
2025-05-30	0.352	0.397	0.300	0.307	0.307	2,109,293
2025-05-29	0.312	0.333	0.295	0.296	0.296	426,769
2025-05-28	0.332	0.377	0.312	0.327	0.327	1,401,917
2025-05-27	0.405	0.410	0.350	0.350	0.350	608,647
2025-05-26	0.449	0.449	0.372	0.405	0.405	1,607,996

← NewerPage 6 of 14 · 830 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.