COFACE SA (EPA:COFA)
France
· Delayed Price · Currency is EUR 15.75
+0.31 (2.01%)
Sep 26, 2025, 5:35 PM CET
COFACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.54 | 15.75 | 15.54 | 15.75 | 15.75 | 2.01% | 138,556 |
| Sep 25, 2025 | 15.52 | 15.59 | 15.44 | 15.44 | 15.44 | -0.83% | 158,856 |
| Sep 24, 2025 | 15.66 | 15.66 | 15.51 | 15.57 | 15.57 | -0.38% | 110,947 |
| Sep 23, 2025 | 15.64 | 15.69 | 15.55 | 15.63 | 15.63 | - | 82,466 |
| Sep 22, 2025 | 15.50 | 15.65 | 15.48 | 15.63 | 15.63 | 0.51% | 132,384 |
| Sep 19, 2025 | 15.57 | 15.65 | 15.45 | 15.55 | 15.55 | -0.06% | 497,708 |
| Sep 18, 2025 | 15.43 | 15.56 | 15.37 | 15.56 | 15.56 | 0.84% | 222,575 |
| Sep 17, 2025 | 15.53 | 15.53 | 15.38 | 15.43 | 15.43 | -0.52% | 171,809 |
| Sep 16, 2025 | 15.57 | 15.60 | 15.46 | 15.51 | 15.51 | -0.64% | 167,804 |
| Sep 15, 2025 | 15.64 | 15.80 | 15.60 | 15.61 | 15.61 | - | 249,006 |
| Sep 12, 2025 | 15.64 | 15.69 | 15.57 | 15.61 | 15.61 | 0.06% | 256,824 |
| Sep 11, 2025 | 15.59 | 15.71 | 15.55 | 15.60 | 15.60 | - | 118,439 |
| Sep 10, 2025 | 15.50 | 15.62 | 15.48 | 15.60 | 15.60 | 0.71% | 132,128 |
| Sep 9, 2025 | 15.39 | 15.55 | 15.39 | 15.49 | 15.49 | 0.45% | 113,756 |
| Sep 8, 2025 | 15.46 | 15.49 | 15.31 | 15.42 | 15.42 | -0.19% | 108,264 |
| Sep 5, 2025 | 15.66 | 15.66 | 15.41 | 15.45 | 15.45 | -0.96% | 68,276 |
| Sep 4, 2025 | 15.43 | 15.62 | 15.40 | 15.60 | 15.60 | 1.30% | 119,662 |
| Sep 3, 2025 | 15.45 | 15.48 | 15.27 | 15.40 | 15.40 | -0.52% | 234,802 |
| Sep 2, 2025 | 15.80 | 15.81 | 15.48 | 15.48 | 15.48 | -2.21% | 235,792 |
| Sep 1, 2025 | 16.09 | 16.11 | 15.77 | 15.83 | 15.83 | -1.62% | 127,031 |
| Aug 29, 2025 | 16.14 | 16.22 | 16.02 | 16.09 | 16.09 | -0.25% | 110,611 |
| Aug 28, 2025 | 16.17 | 16.29 | 16.08 | 16.13 | 16.13 | 0.12% | 112,562 |
| Aug 27, 2025 | 15.90 | 16.14 | 15.90 | 16.11 | 16.11 | 1.51% | 141,247 |
| Aug 26, 2025 | 16.05 | 16.06 | 15.76 | 15.87 | 15.87 | -4.91% | 534,652 |
| Aug 25, 2025 | 16.87 | 16.99 | 16.69 | 16.69 | 16.69 | -0.54% | 199,335 |
| Aug 22, 2025 | 16.90 | 16.90 | 16.78 | 16.78 | 16.78 | -0.42% | 83,352 |
| Aug 21, 2025 | 16.80 | 16.86 | 16.76 | 16.85 | 16.85 | 0.36% | 73,803 |
| Aug 20, 2025 | 16.67 | 16.79 | 16.62 | 16.79 | 16.79 | 0.90% | 117,730 |
| Aug 19, 2025 | 16.46 | 16.66 | 16.46 | 16.64 | 16.64 | 1.09% | 97,594 |
| Aug 18, 2025 | 16.45 | 16.49 | 16.38 | 16.46 | 16.46 | - | 79,149 |
| Aug 15, 2025 | 16.39 | 16.49 | 16.35 | 16.46 | 16.46 | 0.73% | 42,976 |
| Aug 14, 2025 | 16.33 | 16.44 | 16.31 | 16.34 | 16.34 | 0.06% | 83,769 |
| Aug 13, 2025 | 16.16 | 16.33 | 16.15 | 16.33 | 16.33 | 1.43% | 95,235 |
| Aug 12, 2025 | 16.08 | 16.20 | 16.06 | 16.10 | 16.10 | 0.12% | 101,138 |
| Aug 11, 2025 | 16.05 | 16.08 | 16.00 | 16.08 | 16.08 | 0.19% | 194,230 |
| Aug 8, 2025 | 16.01 | 16.05 | 15.94 | 16.05 | 16.05 | 0.38% | 155,767 |
| Aug 7, 2025 | 16.03 | 16.16 | 15.98 | 15.99 | 15.99 | -0.25% | 120,514 |
| Aug 6, 2025 | 16.00 | 16.14 | 15.95 | 16.03 | 16.03 | 0.38% | 292,585 |
| Aug 5, 2025 | 16.11 | 16.11 | 15.87 | 15.97 | 15.97 | -0.50% | 171,066 |
| Aug 4, 2025 | 15.84 | 16.06 | 15.80 | 16.05 | 16.05 | 1.71% | 182,548 |
| Aug 1, 2025 | 15.91 | 15.93 | 15.26 | 15.78 | 15.78 | -3.31% | 420,454 |
| Jul 31, 2025 | 16.24 | 16.36 | 16.17 | 16.32 | 16.32 | 0.68% | 188,385 |
| Jul 30, 2025 | 16.12 | 16.25 | 16.12 | 16.21 | 16.21 | 0.50% | 74,361 |
| Jul 29, 2025 | 16.10 | 16.20 | 16.10 | 16.13 | 16.13 | 0.31% | 134,717 |
| Jul 28, 2025 | 16.26 | 16.33 | 16.08 | 16.08 | 16.08 | -0.74% | 210,490 |
| Jul 25, 2025 | 16.12 | 16.24 | 16.05 | 16.20 | 16.20 | 0.31% | 135,878 |
| Jul 24, 2025 | 16.25 | 16.33 | 16.10 | 16.15 | 16.15 | -0.25% | 149,933 |
| Jul 23, 2025 | 16.18 | 16.29 | 16.15 | 16.19 | 16.19 | 0.87% | 211,141 |
| Jul 22, 2025 | 15.97 | 16.17 | 15.94 | 16.05 | 16.05 | 0.19% | 251,369 |
| Jul 21, 2025 | 16.72 | 16.76 | 15.94 | 16.02 | 16.02 | -4.01% | 366,125 |