CFAO Motors Cote d'Ivoire SA (BRVM:CFAC)
Ivory Coast · Delayed Price · Currency is XOF 1,575.00
-125.00 (-7.35%)
At close: Nov 7, 2025
CFAO Motors Cote d'Ivoire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,700.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | -7.35% | 3,108 |
| Nov 6, 2025 | 1,835.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -7.36% | 1,525 |
| Nov 5, 2025 | 1,980.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | -7.32% | 1,278 |
| Nov 4, 2025 | 2,140.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | -7.48% | 1,745 |
| Nov 3, 2025 | 2,310.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | -7.36% | 1,281 |
| Oct 31, 2025 | 2,495.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | -7.41% | 6,118 |
| Oct 30, 2025 | 2,330.00 | 2,495.00 | 2,495.00 | 2,495.00 | 2,495.00 | 7.08% | 8,809 |
| Oct 29, 2025 | 2,170.00 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 7.37% | 16,153 |
| Oct 28, 2025 | 2,020.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 7.43% | 7,372 |
| Oct 27, 2025 | 1,880.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 7.45% | 10,130 |
| Oct 24, 2025 | 1,750.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 7.43% | 20,783 |
| Oct 23, 2025 | 1,785.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.96% | 13,965 |
| Oct 22, 2025 | 1,700.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 5.00% | 11,196 |
| Oct 21, 2025 | 1,585.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 7.26% | 3,005 |
| Oct 20, 2025 | 1,475.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 7.46% | 15,218 |
| Oct 17, 2025 | 1,565.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | -5.75% | 33,353 |
| Oct 16, 2025 | 1,690.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | -7.40% | 10,475 |
| Oct 15, 2025 | 1,825.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | -7.40% | 8,491 |
| Oct 14, 2025 | 1,700.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 7.35% | 2,357 |
| Oct 13, 2025 | 1,585.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 7.26% | 7,675 |
| Oct 10, 2025 | 1,500.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 5.67% | 6,212 |
| Oct 9, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 6,657 |
| Oct 8, 2025 | 1,415.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 6.01% | 3,892 |
| Oct 7, 2025 | 1,410.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.35% | 16,989 |
| Oct 6, 2025 | 1,315.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 7.22% | 9,262 |
| Oct 3, 2025 | 1,225.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 7.35% | 42,129 |
| Oct 2, 2025 | 1,140.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 7.46% | 5,714 |
| Oct 1, 2025 | 1,105.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 3.17% | 2,618 |
| Sep 30, 2025 | 1,125.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | -1.78% | 16,872 |
| Sep 29, 2025 | 1,140.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | -1.32% | 670 |
| Sep 26, 2025 | 1,150.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.87% | 4,488 |
| Sep 25, 2025 | 1,145.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.44% | 7,394 |
| Sep 24, 2025 | 1,085.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 5.53% | 16,815 |
| Sep 23, 2025 | 1,010.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 7.43% | 12,946 |
| Sep 22, 2025 | 955.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 5.76% | 16,798 |
| Sep 19, 2025 | 940.00 | 955.00 | 955.00 | 955.00 | 955.00 | 1.60% | 3,479 |
| Sep 18, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | - | 1,059 |
| Sep 17, 2025 | 950.00 | 940.00 | 940.00 | 940.00 | 940.00 | -1.05% | 810 |
| Sep 16, 2025 | 945.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0.53% | 5,316 |
| Sep 15, 2025 | 920.00 | 945.00 | 945.00 | 945.00 | 945.00 | 2.72% | 2,228 |
| Sep 12, 2025 | 910.00 | 920.00 | 920.00 | 920.00 | 920.00 | 1.10% | 2,164 |
| Sep 11, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | 14,708 |
| Sep 10, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | 8,740 |
| Sep 9, 2025 | 900.00 | 910.00 | 910.00 | 910.00 | 910.00 | 1.11% | 6,744 |
| Sep 8, 2025 | 905.00 | 900.00 | 900.00 | 900.00 | 900.00 | -0.55% | 14,576 |
| Sep 5, 2025 | 965.00 | 905.00 | 905.00 | 905.00 | 905.00 | -6.22% | 14,775 |
| Sep 3, 2025 | 910.00 | 965.00 | 965.00 | 965.00 | 965.00 | 6.04% | 24,489 |
| Sep 2, 2025 | 850.00 | 910.00 | 910.00 | 910.00 | 910.00 | 7.06% | 26,194 |
| Sep 1, 2025 | 795.00 | 850.00 | 850.00 | 850.00 | 850.00 | 6.92% | 12,258 |
| Aug 29, 2025 | 740.00 | 795.00 | 795.00 | 795.00 | 795.00 | 7.43% | 13,210 |