WisdomTree Coffee - COFF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	73.58	74.54	74.54	74.77	73.58	1,350
December 03, 2025	73.38	73.69	73.69	74.08	73.12	719
December 02, 2025	75.3	74.32	74.32	75.62	74.05	1,256
December 01, 2025	75.13	74.51	74.51	75.44	73.49	1,111
November 28, 2025	76.28	75.07	75.07	76.28	74	3,558
November 27, 2025	73.4	74.91	74.91	76.47	73.4	35
November 26, 2025	75.65	74.39	74.39	75.67	74.3	8,067
November 25, 2025	74.5	74.78	74.78	75.24	73.58	2,814
November 24, 2025	73.11	74.28	74.28	74.5	72.68	1,469
November 21, 2025	74.32	72.1	72.1	74.44	67.8	5,958
November 20, 2025	74.61	74.44	74.44	75.02	73.58	1,526
November 19, 2025	75.95	74.49	74.49	76.16	74.06	13,520
November 18, 2025	74.48	76.69	76.69	76.69	73.65	2,503
November 17, 2025	74.01	72.93	72.93	75.43	72.93	4,340
November 14, 2025	74.6	72.91	72.91	74.6	71.29	3,387
November 13, 2025	73.95	74	74	74.28	73.19	2,636
November 12, 2025	78.48	74.93	74.93	78.89	74.55	17,675
November 11, 2025	76.18	77.61	77.61	77.75	75.47	800
November 10, 2025	75.78	75.86	75.86	76.92	75.11	1,898
November 07, 2025	74.44	75.33	75.33	75.33	72.8	196
November 06, 2025	76.88	74.15	74.15	77.5	74.13	979
November 05, 2025	75.48	76.75	76.75	76.75	74.51	1,548
November 04, 2025	75.66	76.14	76.14	76.79	72.82	42,684
November 03, 2025	72.34	74.71	74.71	74.83	72.14	3,029
October 31, 2025	72.12	72.01	72.01	73.25	71.6	1,036
October 30, 2025	73.53	72.43	72.43	73.71	70.9	775
October 29, 2025	72.89	71.94	71.94	73.23	70.8	621
October 28, 2025	72.18	72.81	72.81	75.91	70.52	1,553
October 27, 2025	74.08	72.33	72.33	74.97	71.94	3,517
October 24, 2025	75.98	74.5	74.5	76.49	74.5	3,253
October 23, 2025	77.61	78.72	78.72	81.19	77.61	11,678
October 22, 2025	76.59	77.25	77.25	78.62	76.27	7,514
October 21, 2025	74.93	76.1	76.1	76.62	74.64	2,570
October 20, 2025	73.25	74.39	74.39	75.8	72.95	7,135
October 17, 2025	72.3	72.3	72.3	73.4	71.72	926
October 16, 2025	72.42	73.44	73.44	74.58	71.4	1,999
October 15, 2025	74.11	73.3	73.3	77.13	73.3	6,745
October 14, 2025	71.42	73.15	73.16	74.59	70.16	3,657
October 13, 2025	69.17	70.92	70.92	71.4	68.75	1,062
October 10, 2025	69.62	68.68	68.68	70.32	67.96	1,457
October 09, 2025	71	69.94	69.94	71.53	69.83	2,168
October 08, 2025	69.05	70.79	70.79	70.86	68.14	769
October 07, 2025	70.8	69.39	69.39	70.91	68.49	6,325
October 06, 2025	71.51	70.58	70.58	71.95	69.88	2,061
October 03, 2025	69.7	71.22	71.22	71.68	69.7	1,099
October 02, 2025	70.91	69.48	69.48	71.24	69.42	4,771
October 01, 2025	68.58	70.44	70.44	71.39	67.74	1,964
September 30, 2025	69	70.01	70.01	70.18	68.15	1,398
September 29, 2025	69.16	68.91	68.91	71.48	68.74	3,109
September 26, 2025	69.89	69.63	69.63	70.47	68.05	8,873
September 25, 2025	68	67.72	67.72	69.6	67.15	6,135
September 24, 2025	65.61	67.15	67.15	67.75	64.54	2,356
September 23, 2025	67.92	65.77	65.77	68.33	65.65	4,384
September 22, 2025	67.66	67.53	67.53	68.18	66.63	3,105
September 19, 2025	70.35	67.71	67.71	70.82	65.44	28,465
September 18, 2025	70.51	69.87	69.87	70.51	69.03	1,240
September 17, 2025	75.23	70.44	70.44	75.75	69.42	59,198
September 16, 2025	76.76	77.38	77.38	78.14	75.79	6,454
September 15, 2025	73.06	76.61	76.61	77.65	72.96	12,457
September 12, 2025	70.85	72.83	72.83	73.1	70.7	3,425

WisdomTree Coffee (COFF.L) LSE