Cofidur S.A. (EPA:ALCOF)
France · Delayed Price · Currency is EUR 290.00
+2.00 (0.69%)
Jan 8, 2026, 3:34 PM CET
Cofidur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 286.00 | 290.00 | 286.00 | 290.00 | 290.00 | 0.69% | 20 |
| Jan 7, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 1.41% | 8 |
| Jan 6, 2026 | 288.00 | 288.00 | 280.00 | 284.00 | 284.00 | - | 25 |
| Jan 5, 2026 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | -2.74% | 20 |
| Jan 2, 2026 | 292.00 | 292.00 | 280.00 | 292.00 | 292.00 | 0.69% | 48 |
| Dec 31, 2025 | 282.00 | 290.00 | 274.00 | 290.00 | 290.00 | 1.40% | 37 |
| Dec 30, 2025 | 284.00 | 290.00 | 282.00 | 286.00 | 286.00 | -2.05% | 39 |
| Dec 29, 2025 | 274.00 | 292.00 | 268.00 | 292.00 | 292.00 | 8.15% | 183 |
| Dec 24, 2025 | 274.00 | 276.00 | 270.00 | 270.00 | 270.00 | -1.46% | 38 |
| Dec 23, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Dec 22, 2025 | 268.00 | 274.00 | 268.00 | 274.00 | 274.00 | 2.24% | 36 |
| Dec 19, 2025 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | -2.19% | 37 |
| Dec 18, 2025 | 272.00 | 274.00 | 270.00 | 274.00 | 274.00 | - | 213 |
| Dec 17, 2025 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 0.74% | 26 |
| Dec 16, 2025 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | -0.73% | 4 |
| Dec 15, 2025 | 274.00 | 274.00 | 268.00 | 274.00 | 274.00 | 2.24% | 26 |
| Dec 12, 2025 | 276.00 | 276.00 | 268.00 | 268.00 | 268.00 | -2.19% | 11 |
| Dec 11, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.72% | 10 |
| Dec 10, 2025 | 272.00 | 276.00 | 272.00 | 276.00 | 276.00 | -1.43% | 40 |
| Dec 9, 2025 | 274.00 | 280.00 | 272.00 | 280.00 | 280.00 | -0.71% | 10 |
| Dec 8, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | - |
| Dec 5, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | - |
| Dec 4, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | - |
| Dec 3, 2025 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | 0.71% | 7 |
| Dec 2, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2.19% | 7 |
| Dec 1, 2025 | 278.00 | 278.00 | 272.00 | 274.00 | 274.00 | -2.84% | 11 |
| Nov 28, 2025 | 274.00 | 282.00 | 274.00 | 282.00 | 282.00 | 0.71% | 26 |
| Nov 27, 2025 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | -0.71% | 18 |
| Nov 26, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.71% | 20 |
| Nov 25, 2025 | 272.00 | 280.00 | 272.00 | 280.00 | 280.00 | -1.41% | 117 |
| Nov 24, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | - |
| Nov 21, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -0.70% | 2 |
| Nov 20, 2025 | 280.00 | 286.00 | 274.00 | 286.00 | 286.00 | 0.70% | 11 |
| Nov 19, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | - |
| Nov 18, 2025 | 278.00 | 284.00 | 278.00 | 284.00 | 284.00 | - | 10 |
| Nov 17, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0.71% | 1 |
| Nov 14, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | - |
| Nov 13, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | - |
| Nov 12, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -1.40% | 7 |
| Nov 11, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Nov 10, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Nov 7, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Nov 6, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Nov 5, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -1.38% | 1 |
| Nov 4, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 4.32% | 1 |
| Nov 3, 2025 | 274.00 | 278.00 | 274.00 | 278.00 | 278.00 | 1.46% | 7 |
| Oct 31, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Oct 30, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 1 |
| Oct 29, 2025 | 286.00 | 286.00 | 274.00 | 274.00 | 274.00 | -0.72% | 18 |
| Oct 28, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -3.50% | 3 |