COFACE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	14.89	15.03	14.86	14.96	14.96	0.67%	96,010
Dec 4, 2025	14.84	14.93	14.78	14.86	14.86	0.34%	103,457
Dec 3, 2025	14.90	14.99	14.74	14.81	14.81	-0.80%	151,464
Dec 2, 2025	15.05	15.12	14.93	14.93	14.93	-1.13%	184,509
Dec 1, 2025	15.14	15.17	15.04	15.10	15.10	-0.53%	122,946
Nov 28, 2025	15.26	15.26	15.13	15.18	15.18	-0.46%	65,632
Nov 27, 2025	15.10	15.27	15.09	15.25	15.25	1.19%	115,527
Nov 26, 2025	15.12	15.18	15.06	15.07	15.07	-0.13%	145,295
Nov 25, 2025	14.86	15.09	14.76	15.09	15.09	1.75%	139,015
Nov 24, 2025	14.94	14.98	14.73	14.83	14.83	-0.47%	213,834
Nov 21, 2025	14.76	14.92	14.69	14.90	14.90	0.54%	123,938
Nov 20, 2025	14.93	14.95	14.74	14.82	14.82	-0.27%	104,815
Nov 19, 2025	14.77	14.93	14.68	14.86	14.86	0.61%	118,536
Nov 18, 2025	14.72	14.78	14.64	14.77	14.77	-1.07%	121,888
Nov 17, 2025	14.87	14.93	14.76	14.93	14.93	0.20%	110,212
Nov 14, 2025	14.89	14.97	14.79	14.90	14.90	-0.33%	128,599
Nov 13, 2025	14.82	15.00	14.82	14.95	14.95	1.15%	98,948
Nov 12, 2025	14.87	14.99	14.78	14.78	14.78	-0.34%	124,049
Nov 11, 2025	14.74	14.87	14.72	14.83	14.83	0.82%	122,932
Nov 10, 2025	14.72	14.82	14.61	14.71	14.71	1.10%	145,296
Nov 7, 2025	14.45	14.55	14.27	14.55	14.55	0.55%	172,095
Nov 6, 2025	14.41	14.50	14.36	14.47	14.47	0.49%	156,912
Nov 5, 2025	14.44	14.46	14.23	14.40	14.40	-0.48%	229,764
Nov 4, 2025	15.00	15.00	14.02	14.47	14.47	-4.99%	772,111
Nov 3, 2025	15.25	15.42	15.22	15.23	15.23	-0.33%	299,768
Oct 31, 2025	15.47	15.53	15.22	15.28	15.28	-0.84%	163,998
Oct 30, 2025	15.42	15.46	15.33	15.41	15.41	-0.06%	153,632
Oct 29, 2025	15.39	15.46	15.33	15.42	15.42	-0.19%	104,092
Oct 28, 2025	15.45	15.49	15.38	15.45	15.45	-0.06%	100,416
Oct 27, 2025	15.44	15.57	15.38	15.46	15.46	0.39%	131,233
Oct 24, 2025	15.50	15.53	15.33	15.40	15.40	-0.52%	203,439
Oct 23, 2025	15.43	15.59	15.43	15.48	15.48	0.58%	156,897
Oct 22, 2025	15.38	15.43	15.20	15.39	15.39	0.26%	618,893
Oct 21, 2025	15.29	15.35	15.25	15.35	15.35	0.66%	125,980
Oct 20, 2025	15.48	15.53	15.09	15.25	15.25	-1.29%	240,967
Oct 17, 2025	15.50	15.51	15.24	15.45	15.45	-1.34%	251,269
Oct 16, 2025	15.77	15.77	15.58	15.66	15.66	-0.70%	174,076
Oct 15, 2025	15.83	16.05	15.77	15.77	15.77	-	209,539
Oct 14, 2025	15.77	15.90	15.62	15.77	15.77	-0.82%	258,115
Oct 13, 2025	16.08	16.09	15.83	15.90	15.90	-0.69%	244,104
Oct 10, 2025	16.20	16.30	16.01	16.01	16.01	-1.17%	105,217
Oct 9, 2025	16.22	16.38	16.20	16.20	16.20	0.12%	107,435
Oct 8, 2025	16.13	16.24	16.07	16.18	16.18	0.81%	121,852
Oct 7, 2025	16.03	16.17	16.00	16.05	16.05	0.25%	98,499
Oct 6, 2025	16.22	16.28	15.85	16.01	16.01	-0.62%	220,560
Oct 3, 2025	15.93	16.11	15.87	16.11	16.11	1.45%	172,921
Oct 2, 2025	15.93	15.96	15.82	15.88	15.88	-0.31%	133,269
Oct 1, 2025	15.87	16.02	15.84	15.93	15.93	0.38%	104,567
Sep 30, 2025	15.74	15.89	15.69	15.87	15.87	1.08%	119,744
Sep 29, 2025	15.87	15.87	15.63	15.70	15.70	-0.32%	114,423