CFAO Motors Cote d'Ivoire SA (BRVM:CFAC)
Ivory Coast · Delayed Price · Currency is XOF 1,140.00
-10.00 (-0.87%)
At close: Sep 26, 2025
CFAO Motors Cote d'Ivoire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 690.00 | 740.00 | 740.00 | 740.00 | 740.00 | 7.25% | 18,575 |
| Aug 27, 2025 | 675.00 | 690.00 | 690.00 | 690.00 | 690.00 | 2.22% | 8,390 |
| Aug 26, 2025 | 660.00 | 675.00 | 675.00 | 675.00 | 675.00 | 2.27% | 1,727 |
| Aug 25, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 34,277 |
| Aug 22, 2025 | 665.00 | 660.00 | 660.00 | 660.00 | 660.00 | -0.75% | 13,482 |
| Aug 21, 2025 | 680.00 | 665.00 | 665.00 | 665.00 | 665.00 | -2.21% | 9,120 |
| Aug 20, 2025 | 675.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.74% | 5,736 |
| Aug 19, 2025 | 670.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0.75% | 2,213 |
| Aug 18, 2025 | 675.00 | 670.00 | 670.00 | 670.00 | 670.00 | -0.74% | 1,270 |
| Aug 14, 2025 | 660.00 | 675.00 | 675.00 | 675.00 | 675.00 | 2.27% | 152 |
| Aug 13, 2025 | 650.00 | 652.00 | 652.00 | 660.00 | 652.00 | 1.54% | 517 |
| Aug 12, 2025 | 635.00 | 642.12 | 642.12 | 650.00 | 642.12 | 2.36% | 1,763 |
| Aug 11, 2025 | 650.00 | 627.30 | 627.30 | 635.00 | 627.30 | -2.31% | 584 |
| Aug 8, 2025 | 650.00 | 642.12 | 642.12 | 650.00 | 642.12 | - | 328 |
| Aug 6, 2025 | 650.00 | 642.12 | 642.12 | 650.00 | 642.12 | - | 590 |
| Aug 5, 2025 | 650.00 | 642.12 | 642.12 | 650.00 | 642.12 | - | 675 |
| Aug 4, 2025 | 655.00 | 642.12 | 642.12 | 650.00 | 642.12 | -0.76% | 1,846 |
| Aug 1, 2025 | 660.00 | 647.06 | 647.06 | 655.00 | 647.06 | -0.76% | 2,393 |
| Jul 31, 2025 | 685.00 | 652.00 | 652.00 | 660.00 | 652.00 | -3.65% | 983 |
| Jul 30, 2025 | 670.00 | 676.70 | 676.70 | 685.00 | 676.70 | 2.24% | 3,216 |
| Jul 29, 2025 | 670.00 | 661.88 | 661.88 | 670.00 | 661.88 | - | 4,953 |
| Jul 28, 2025 | 675.00 | 661.88 | 661.88 | 670.00 | 661.88 | -0.74% | 45,950 |
| Jul 25, 2025 | 670.00 | 666.82 | 666.82 | 675.00 | 666.82 | 0.75% | 2,294 |
| Jul 24, 2025 | 670.00 | 661.88 | 661.88 | 670.00 | 661.88 | - | 1,022 |
| Jul 23, 2025 | 680.00 | 661.88 | 661.88 | 670.00 | 661.88 | -1.47% | 245 |
| Jul 22, 2025 | 680.00 | 671.76 | 671.76 | 680.00 | 671.76 | - | 2,531 |
| Jul 21, 2025 | 650.00 | 671.76 | 671.76 | 680.00 | 671.76 | 4.62% | 401 |
| Jul 18, 2025 | 670.00 | 642.12 | 642.12 | 650.00 | 642.12 | -2.99% | 1,800 |
| Jul 17, 2025 | 680.00 | 661.88 | 661.88 | 670.00 | 661.88 | -1.47% | 133 |
| Jul 16, 2025 | 685.00 | 671.76 | 671.76 | 680.00 | 671.76 | -0.73% | 933 |
| Jul 15, 2025 | 675.00 | 676.70 | 676.70 | 685.00 | 676.70 | 1.48% | 636 |