Cofina, SGPS, S.A. (ELI:CFN)
Portugal · Delayed Price · Currency is EUR 10.35
0.00 (0.00%)
Inactive · Last trade price on Feb 27, 2025
Cofina, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Feb 27, 2025 | 10.25 | 10.60 | 10.20 | 10.35 | 10.35 | 1.47% | 3,527 |
| Feb 26, 2025 | 10.20 | 10.50 | 10.20 | 10.20 | 10.20 | 0.99% | 413 |
| Feb 25, 2025 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | - | 76 |
| Feb 24, 2025 | 10.00 | 10.10 | 9.76 | 10.10 | 10.10 | 0.50% | 864 |
| Feb 21, 2025 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | -0.50% | 1,091 |
| Feb 20, 2025 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | - | 898 |
| Feb 19, 2025 | 9.74 | 10.15 | 9.62 | 10.10 | 10.10 | 1.41% | 4,771 |
| Feb 18, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.40% | 35 |
| Feb 17, 2025 | 9.74 | 9.92 | 9.74 | 9.92 | 9.92 | -1.78% | 15 |
| Feb 14, 2025 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | 0.50% | 636 |
| Feb 13, 2025 | 10.05 | 10.30 | 10.05 | 10.05 | 10.05 | - | 596 |
| Feb 12, 2025 | 10.25 | 10.60 | 10.05 | 10.05 | 10.05 | -3.37% | 1,779 |
| Feb 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.46% | 3 |
| Feb 10, 2025 | 10.50 | 10.50 | 10.25 | 10.25 | 10.25 | -0.49% | 283 |
| Feb 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 103 |
| Feb 6, 2025 | 10.50 | 10.75 | 9.74 | 10.30 | 10.30 | -6.79% | 4,388 |
| Feb 5, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.90% | 200 |
| Feb 4, 2025 | 11.75 | 11.75 | 10.25 | 11.15 | 11.15 | 4.21% | 702 |
| Feb 3, 2025 | 15.00 | 15.30 | 10.70 | 10.70 | 10.70 | -33.75% | 7,671 |
| Jan 31, 2025 | 16.00 | 16.15 | 16.00 | 16.15 | 16.15 | 1.25% | 242 |
| Jan 30, 2025 | 15.45 | 16.15 | 15.45 | 15.95 | 15.95 | 3.24% | 53 |
| Jan 29, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 2 |
| Jan 28, 2025 | 16.60 | 16.60 | 15.45 | 15.45 | 15.45 | -6.93% | 847 |
| Jan 27, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.30% | 1 |
| Jan 24, 2025 | 15.60 | 16.65 | 15.45 | 16.65 | 16.65 | 4.72% | 447 |
| Jan 23, 2025 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | -0.62% | 468 |
| Jan 22, 2025 | 16.60 | 16.60 | 15.90 | 16.00 | 16.00 | -3.90% | 631 |
| Jan 21, 2025 | 15.65 | 16.65 | 15.65 | 16.65 | 16.65 | 4.39% | 183 |
| Jan 20, 2025 | 15.65 | 15.95 | 15.65 | 15.95 | 15.95 | -1.54% | 130 |
| Jan 17, 2025 | 16.65 | 16.65 | 16.20 | 16.20 | 16.20 | - | 438 |
| Jan 16, 2025 | 15.45 | 16.20 | 15.45 | 16.20 | 16.20 | - | 26 |
| Jan 15, 2025 | 16.00 | 16.50 | 16.00 | 16.20 | 16.20 | 1.89% | 690 |
| Jan 14, 2025 | 16.20 | 16.20 | 15.40 | 15.90 | 15.90 | -1.85% | 871 |
| Jan 13, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -0.92% | 229 |
| Jan 10, 2025 | 16.50 | 16.65 | 15.25 | 16.35 | 16.35 | -3.82% | 3,657 |
| Jan 9, 2025 | 17.30 | 17.35 | 17.00 | 17.00 | 17.00 | -0.58% | 1,352 |
| Jan 8, 2025 | 18.50 | 18.60 | 16.90 | 17.10 | 17.10 | -6.81% | 4,823 |
| Jan 7, 2025 | 18.85 | 19.50 | 17.75 | 18.35 | 18.35 | -33.99% | 2,470 |
| Jan 6, 2025 | 26.00 | 28.20 | 25.80 | 27.80 | 17.60 | 4.12% | 4,063 |
| Jan 3, 2025 | 26.90 | 31.90 | 26.10 | 26.70 | 16.90 | -0.74% | 5,833 |
| Jan 2, 2025 | 19.95 | 27.00 | 19.95 | 26.90 | 17.03 | 37.95% | 4,595 |
| Dec 31, 2024 | 19.00 | 20.00 | 17.15 | 19.50 | 12.35 | 5.41% | 1,014 |
| Dec 30, 2024 | 14.90 | 18.95 | 14.90 | 18.50 | 11.71 | 15.99% | 272 |
| Dec 27, 2024 | 15.90 | 15.95 | 14.35 | 15.95 | 10.10 | -55.07% | 2,166 |
| Dec 24, 2024 | 34.80 | 35.50 | 32.70 | 35.50 | 10.07 | 2.31% | 3,229 |
| Dec 23, 2024 | 34.10 | 34.80 | 34.00 | 34.70 | 9.84 | -0.86% | 974 |
| Dec 20, 2024 | 33.10 | 35.00 | 33.00 | 35.00 | 9.92 | 6.06% | 207 |
| Dec 19, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 9.36 | -5.71% | - |
| Dec 18, 2024 | 33.10 | 35.00 | 33.00 | 35.00 | 9.92 | 6.06% | 916 |