Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MCE - Delayed Quote USD

Vanadi Coffee SA (VANA.MC)

0.2935
-0.0265
(-8.28%)
At close: May 2 at 5:35:09 PM GMT+2
Currency in
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.32600.32600.29350.29350.2935263,104
Apr 30, 20250.27000.32000.25450.32000.3200724,193
Apr 29, 20250.26800.28050.25550.26500.265094,515
Apr 28, 20250.29450.30750.26700.26800.2680107,361
Apr 25, 20250.31150.31150.28000.29000.2900332,594
Apr 24, 20250.31200.34000.29200.30650.3065400,626
Apr 23, 20250.26750.34000.26750.30850.3085825,825
Apr 22, 20250.26800.26800.24400.26750.267572,031
Apr 17, 20250.22000.27500.20550.26700.2670403,805
Apr 16, 20250.21200.25600.21200.22600.2260141,880
Apr 15, 20250.22900.25050.21050.21800.2180227,454
Apr 14, 20250.22000.24000.19020.23900.2390244,491
Apr 11, 20250.22700.22700.20700.20700.2070160,690
Apr 10, 20250.24600.24600.22000.22000.2200104,201
Apr 9, 20250.21000.21600.19500.19500.1950113,925
Apr 8, 20250.20800.25000.20800.22200.2220246,696
Apr 7, 20250.18500.23200.18500.20750.2075130,862
Apr 4, 20250.25650.26800.21500.23300.2330251,594
Apr 3, 20250.27600.27600.24400.24550.2455157,966
Apr 2, 20250.27000.28350.24000.27100.2710318,731
Apr 1, 20250.28400.31000.26600.26750.2675165,128
Mar 31, 20250.27000.30700.26400.28000.2800407,450
Mar 28, 20250.21000.26800.21000.23300.2330355,801
Mar 27, 2025 1:10 Stock Splits
Mar 27, 20250.23130.23130.18030.20900.2090123,972
Mar 26, 20250.21000.29000.21000.23000.23001,033,057
Mar 25, 20250.31600.31600.20400.20400.2040661,540
Mar 24, 20250.33000.38000.27600.30200.30202,066,982
Mar 21, 20250.22400.35000.22000.28800.28803,642,690
Mar 20, 20250.22600.29200.22200.23000.23003,768,358
Mar 19, 20250.17400.22200.15400.19600.19601,315,694
Mar 18, 20250.16400.22000.16400.17200.1720998,217
Mar 17, 20250.01500.01900.01500.01640.01646,824,080
Mar 14, 20250.01100.01700.01100.01500.015010,505,446
Mar 13, 20250.01020.01180.01020.01100.01101,032,300
Mar 12, 20250.01060.01160.00940.01000.01003,573,121
Mar 11, 20250.01000.01340.01000.01040.01046,912,380
Mar 10, 20250.01320.01320.01040.01100.01103,559,674
Mar 7, 20250.01440.01480.01360.01360.0136325,602
Mar 6, 20250.01360.01420.01360.01360.0136518,600
Mar 5, 20250.01500.01500.01240.01340.01341,880,751
Mar 4, 20250.01580.01620.01480.01480.0148999,247
Mar 3, 20250.01600.01600.01480.01480.01481,117,300
Feb 28, 20250.01640.01640.01620.01620.0162100,000
Feb 27, 20250.01640.01740.01640.01660.0166549,748
Feb 26, 20250.01620.01720.01560.01660.0166987,847
Feb 25, 20250.01660.01660.01620.01620.01622,122,245
Feb 24, 20250.01700.01700.01640.01680.0168550,000
Feb 21, 20250.01920.01920.01680.01720.01724,032,845
Feb 20, 20250.01680.01800.01680.01800.0180252,300
Feb 19, 20250.01740.01800.01700.01700.0170223,500
Feb 18, 20250.01900.01900.01660.01740.01742,777,604
Feb 17, 20250.01900.01940.01820.01820.01821,045,436
Feb 14, 20250.01800.01960.01800.01820.01821,287,914
Feb 13, 20250.01780.01860.01740.01800.0180860,650
Feb 12, 20250.01700.01800.01700.01800.0180635,876
Feb 11, 20250.01740.01740.01700.01700.0170213,800
Feb 10, 20250.01820.01820.01620.01740.01741,060,890
Feb 7, 20250.01860.01860.01760.01760.0176697,171
Feb 6, 20250.01920.02080.01780.01840.01845,019,001
Feb 5, 20250.02000.02040.01900.02000.0200728,830
Feb 4, 20250.02000.02160.01920.01960.01962,322,898
Feb 3, 20250.01860.02080.01800.02080.02085,382,324
Jan 31, 20250.01960.02400.01800.02000.020015,140,528
Jan 30, 20250.01760.01940.01740.01860.01863,581,804
Jan 29, 20250.01800.01840.01580.01720.01724,093,850
Jan 28, 20250.01800.01980.01640.01780.01784,070,670
Jan 27, 20250.01880.01880.01700.01800.0180950,040
Jan 24, 20250.02020.02140.01880.01880.01882,501,352
Jan 23, 20250.02060.02060.01760.01960.01961,756,245
Jan 22, 20250.01860.02300.01860.02060.020610,557,356
Jan 21, 20250.01800.02080.01720.01840.01845,447,119
Jan 20, 20250.01600.02080.01580.01580.015813,942,464
Jan 17, 20250.01600.01600.01420.01600.01603,319,800
Jan 16, 20250.01400.01600.01320.01500.01504,116,520
Jan 15, 20250.01500.01500.01360.01420.01421,270,402
Jan 14, 20250.01440.01500.01360.01360.01361,689,500
Jan 13, 20250.01420.01480.01360.01380.0138791,940
Jan 10, 20250.01440.01540.01400.01420.01421,409,367
Jan 9, 20250.01440.01540.01440.01540.0154651,696
Jan 8, 20250.01560.01700.01480.01580.01582,159,224
Jan 7, 20250.01660.01860.01500.01600.01603,308,243
Jan 6, 20250.01920.01920.01660.01720.01722,401,721
Jan 3, 20250.01760.02080.01760.01920.01923,009,250
Jan 2, 20250.01960.01980.01680.01760.01761,222,292
Dec 31, 20240.01700.02000.01700.01840.01844,052,100
Dec 30, 20240.01520.01640.01440.01620.01621,997,580
Dec 27, 20240.01600.01600.01520.01520.0152677,400
Dec 24, 20240.01680.01680.01520.01540.0154379,500
Dec 23, 20240.01620.01740.01600.01620.01621,452,500
Dec 20, 20240.01720.01740.01600.01680.01681,389,200
Dec 19, 20240.01800.02360.01700.01740.01748,184,069
Dec 18, 20240.01760.01920.01740.01740.0174972,402
Dec 17, 20240.01920.02080.01900.01900.0190753,500
Dec 16, 20240.02060.02100.01900.01920.01921,708,733
Dec 13, 20240.02060.02060.02000.02000.0200337,598
Dec 12, 20240.02040.02200.02020.02080.0208414,400
Dec 11, 20240.02200.02220.02020.02100.0210883,970
Dec 10, 20240.02040.02300.02020.02120.02122,038,702
Dec 9, 20240.02060.02140.02020.02120.0212623,540
Dec 6, 20240.02200.02200.02020.02140.0214584,240
Dec 5, 20240.02300.02300.02100.02200.02201,585,915
Dec 4, 20240.02100.02300.01940.02140.02143,408,388
Dec 3, 20240.02200.02200.02040.02120.0212257,431
Dec 2, 20240.02240.02400.02200.02200.0220465,700
Nov 29, 20240.02300.02500.02120.02240.02241,629,002
Nov 28, 20240.02480.02480.02260.02380.02381,686,300
Nov 27, 20240.02520.03080.02240.02400.02405,558,187
Nov 26, 20240.02520.02780.02440.02640.02642,300,339
Nov 25, 20240.02460.02620.02460.02480.0248257,500
Nov 22, 20240.02760.02920.02420.02420.02422,846,080
Nov 21, 20240.02280.02640.02280.02600.02601,349,500
Nov 20, 20240.02240.02460.02240.02380.02381,476,500
Nov 19, 20240.02220.02320.02160.02320.0232220,404
Nov 18, 20240.02480.02700.02260.02300.02301,531,490
Nov 15, 20240.03400.03500.02460.02460.02463,752,811
Nov 14, 20240.02000.02860.02000.02860.02861,223,159
Nov 13, 20240.01880.02000.01700.02000.02001,432,900
Nov 12, 20240.01860.01960.01820.01880.0188583,159
Nov 11, 20240.01960.01960.01780.01860.0186429,500
Nov 8, 20240.01920.01920.01760.01900.0190124,229
Nov 7, 20240.02080.02080.01860.01920.0192401,741
Nov 6, 20240.02100.02100.01980.02080.0208667,600
Nov 5, 20240.02080.02100.02020.02020.0202159,000
Nov 4, 20240.01940.02180.01940.02020.0202993,091
Nov 1, 20240.02200.02300.02000.02080.02081,493,913
Oct 31, 20240.02520.02520.02240.02260.0226838,745
Oct 30, 20240.02500.02780.02480.02560.02561,857,310
Oct 29, 20240.02500.02960.02400.02560.02563,999,442
Oct 28, 20240.02500.02500.02280.02420.0242896,369
Oct 25, 20240.02560.02840.02460.02540.02541,277,919
Oct 24, 20240.02640.03000.02460.02560.02563,009,077
Oct 23, 20240.02020.02500.02020.02500.02502,796,953
Oct 22, 20240.02320.02420.01920.02000.02003,066,956
Oct 21, 20240.02440.02580.02320.02320.0232683,667
Oct 18, 20240.02960.02960.02360.02360.02362,403,161
Oct 17, 20240.03160.03300.02700.02840.02841,779,900
Oct 16, 20240.03120.03340.03120.03200.0320196,000
Oct 15, 20240.03380.03380.03100.03140.0314432,400
Oct 14, 20240.03340.03380.03300.03380.0338449,008
Oct 11, 20240.03220.03380.03160.03380.0338213,518
Oct 10, 20240.03360.03400.03220.03400.0340116,500
Oct 9, 20240.03480.03500.03100.03320.0332867,500
Oct 8, 20240.03400.03480.03200.03480.0348237,970
Oct 7, 20240.03460.03460.03440.03440.034425,000
Oct 4, 20240.03400.03960.03240.03460.0346837,368
Oct 3, 20240.03840.03840.03500.03520.035227,000
Oct 2, 20240.03220.03800.03220.03780.0378932,120
Oct 1, 20240.03300.03560.03300.03320.0332284,102
Sep 30, 20240.03340.03340.03020.03320.0332197,085
Sep 27, 20240.03320.03320.03280.03300.0330126,400
Sep 26, 20240.03280.03520.03020.03320.0332551,293
Sep 25, 20240.03460.03780.03000.03400.03402,610,850
Sep 24, 20240.04200.04220.03520.03640.03641,739,503
Sep 23, 20240.04540.04560.04200.04200.0420339,602
Sep 20, 20240.04800.04800.04340.04600.0460649,404
Sep 19, 20240.04840.05040.04740.05040.0504100,800
Sep 18, 20240.04460.04900.04460.04720.0472688,745
Sep 17, 20240.04820.05000.04740.04740.0474501,992
Sep 16, 20240.05140.05140.04700.05000.0500361,297
Sep 13, 20240.05400.05600.05140.05140.0514197,200
Sep 12, 20240.05620.05740.05400.05600.0560309,049
Sep 11, 20240.05600.06140.05600.05900.0590795,500
Sep 10, 20240.05840.06000.05660.05880.0588312,070
Sep 9, 20240.06440.06440.05820.05840.0584680,337
Sep 6, 20240.06760.07260.06200.06280.0628331,660
Sep 5, 20240.06160.06700.06160.06680.0668805,329
Sep 4, 20240.05900.06300.05800.06180.0618200,172
Sep 3, 20240.06120.06120.05820.06000.0600328,012
Sep 2, 20240.05800.06140.05800.06140.0614231,727
Aug 30, 20240.06160.06260.06000.06060.0606287,900
Aug 29, 20240.06280.06500.06040.06300.0630118,218
Aug 28, 20240.06380.06500.06300.06500.0650502,689
Aug 27, 20240.06800.06980.06300.06500.0650301,700
Aug 26, 20240.06220.07140.06220.06800.0680982,736
Aug 23, 20240.06400.06400.06160.06160.0616129,937
Aug 22, 20240.06600.06600.06520.06520.065222,388
Aug 21, 20240.06400.06580.06180.06440.0644273,000
Aug 20, 20240.06600.06660.06280.06660.0666393,500
Aug 19, 20240.06520.06980.06520.06600.0660139,302
Aug 16, 20240.07080.07080.06440.06520.0652142,600
Aug 15, 20240.06580.07380.06200.06800.0680444,713
Aug 14, 20240.06700.06740.06320.06560.0656429,873
Aug 13, 20240.07600.08000.06380.06840.06841,103,606
Aug 12, 20240.06180.07600.06000.07380.07382,088,279
Aug 9, 20240.05880.06000.05880.06000.0600302,400
Aug 8, 20240.06200.06200.05780.05780.0578174,047
Aug 7, 20240.06180.06360.05800.06360.06361,176,377
Aug 6, 20240.06480.06480.05900.06440.0644160,200
Aug 5, 20240.06380.06580.06020.06020.060230,874
Aug 2, 20240.06900.06900.06700.06700.067026,300
Aug 1, 20240.06720.07160.06420.06700.067090,000
Jul 31, 20240.07100.07300.06700.06900.0690166,300
Jul 30, 20240.07020.07580.07000.07000.07001,102,068
Jul 29, 20240.07760.08100.07040.07740.0774129,500
Jul 26, 20240.07760.07760.07760.07760.077619,700
Jul 25, 20240.07380.07740.07380.07740.0774113,899
Jul 24, 20240.07200.07740.06900.07380.0738512,993
Jul 23, 20240.07900.08340.07480.07480.0748231,854
Jul 22, 20240.08600.08600.07700.07700.077090,000
Jul 19, 20240.08320.08600.08320.08600.086027,933
Jul 18, 20240.08500.08500.08500.08500.085076,000
Jul 17, 20240.08800.08800.08800.08800.08802,107
Jul 16, 20240.09200.09200.09200.09200.0920300
Jul 15, 20240.09060.09660.08800.09140.0914566,070
Jul 12, 20240.09400.09760.09160.09760.0976319,500
Jul 11, 20240.09940.09940.09940.09940.0994-
Jul 10, 20240.09160.09940.09140.09940.099460,000
Jul 9, 20240.09440.09440.09440.09440.094413,000
Jul 8, 20240.09800.10400.09500.09740.0974233,429
Jul 5, 20240.09100.09980.08800.09980.0998106,000
Jul 4, 20240.08980.09600.08400.09100.0910298,004
Jul 3, 20240.09020.09020.09000.09000.0900208,300
Jul 2, 20240.09500.09500.09500.09500.0950-
Jul 1, 20240.09500.09500.09500.09500.095054,400
Jun 28, 20240.09500.09880.09020.09780.0978205,500
Jun 27, 20240.10000.10000.10000.10000.1000-
Jun 26, 20240.10000.10000.10000.10000.1000-
Jun 25, 20240.10050.10050.09500.10000.1000174,177
Jun 24, 20240.10000.10850.09520.10000.1000648,400
Jun 21, 20240.10400.10500.09700.10500.1050101,700
Jun 20, 20240.10200.10900.10000.10600.106072,196
Jun 19, 20240.10200.11000.09420.10200.102098,002
Jun 18, 20240.09500.10150.09500.10150.101561,785
Jun 17, 20240.09500.10250.08840.09960.0996206,769
Jun 14, 20240.10200.10200.10000.10000.10001,550
Jun 13, 20240.09980.10500.09980.10000.1000109,865
Jun 12, 20240.09780.10150.09700.09700.0970136,484
Jun 11, 20240.09800.09800.09400.09400.094085,666
Jun 10, 20240.10000.10550.09400.10000.1000122,146
Jun 7, 20240.10200.10400.09620.09620.096233,300
Jun 6, 20240.10600.11000.09960.10450.1045212,000
Jun 5, 20240.10500.11550.10200.10800.1080642,104
Jun 4, 20240.10350.10900.09500.10750.1075192,900
Jun 3, 20240.09400.10150.09400.10150.101588,000
May 31, 20240.09260.09300.09020.09300.093044,500
May 30, 20240.10350.10350.09280.09280.0928184,414
May 29, 20240.10800.11000.09400.09700.0970197,935
May 28, 20240.09440.10800.09360.10400.1040486,192
May 27, 20240.09400.09400.09400.09400.09405,000
May 24, 20240.09380.09380.09380.09380.093810,000
May 23, 20240.09380.09380.09380.09380.0938-
May 22, 20240.09000.09380.09000.09380.093830,000
May 21, 20240.09480.09500.08840.08840.088428,896
May 20, 20240.08840.09500.08800.09500.095034,000
May 17, 20240.08800.09380.08800.09380.093817,000
May 16, 20240.09200.09500.09200.09400.094024,897
May 15, 20240.09140.09200.09140.09200.09209,100
May 14, 20240.09060.09060.08800.08800.088041,878
May 13, 20240.08820.09420.08700.09420.0942209,623
May 10, 20240.09000.09760.08800.09760.0976109,727
May 9, 20240.09740.09940.09200.09740.097464,650
May 8, 20240.09500.09800.09220.09760.097626,705
May 7, 20240.09500.09500.09300.09500.095036,500
May 6, 20240.09680.09680.09500.09500.0950158,103
May 3, 20240.10400.11450.09560.09800.0980476,914
May 2, 20240.09720.11500.09720.10900.1090330,585

Related Tickers

RTBRF Restaurant Brands New Zealand Limited
1.9200
0.00%
 
ELROF Elior Group SA
2.4300
0.00%
 
ODDAF Odd Burger Corporation
0.1657
0.00%
 
SVR.NZ Savor Limited
0.2100
+2.44%
 
5OI.SI Japan Foods Holding Ltd.
0.2700
0.00%
 
BFG.NZ Burger Fuel Group Limited
0.3400
0.00%
 
PP1.F Papa John's International, Inc.
30.68
+7.80%
 
BDVB Bagger Dave's Burger Tavern, Inc.
0.0235
0.00%
 
COFE Coffee Inc.
0.0300
0.00%
 
BTBD BT Brands, Inc.
1.0800
+1.89%