Cofidur S.A. (EPA:ALCOF)
France · Delayed Price · Currency is EUR 286.00
0.00 (0.00%)
Nov 5, 2025, 12:11 PM CET
Cofidur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 1.42% | 5 |
| Oct 24, 2025 | 280.00 | 282.00 | 274.00 | 282.00 | 282.00 | 0.71% | 141 |
| Oct 23, 2025 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | -0.71% | 15 |
| Oct 22, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -2.08% | 27 |
| Oct 21, 2025 | 286.00 | 288.00 | 286.00 | 288.00 | 288.00 | 2.86% | 13 |
| Oct 20, 2025 | 278.00 | 280.00 | 274.00 | 280.00 | 280.00 | -3.45% | 8 |
| Oct 17, 2025 | 286.00 | 290.00 | 286.00 | 290.00 | 290.00 | 1.40% | 6 |
| Oct 16, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -1.38% | 2 |
| Oct 15, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1.40% | 4 |
| Oct 14, 2025 | 278.00 | 286.00 | 278.00 | 286.00 | 286.00 | -0.69% | 11 |
| Oct 13, 2025 | 290.00 | 290.00 | 276.00 | 288.00 | 288.00 | -1.37% | 42 |
| Oct 10, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - | 15 |
| Oct 9, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - | 13 |
| Oct 8, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - | 10 |
| Oct 7, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -1.35% | 85 |
| Oct 6, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -0.67% | 5 |
| Oct 3, 2025 | 290.00 | 298.00 | 290.00 | 298.00 | 298.00 | 2.76% | 36 |
| Oct 2, 2025 | 282.00 | 290.00 | 282.00 | 290.00 | 290.00 | 2.84% | 18 |
| Oct 1, 2025 | 278.00 | 282.00 | 278.00 | 282.00 | 282.00 | 1.44% | 12 |
| Sep 30, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 1 |
| Sep 29, 2025 | 276.00 | 278.00 | 266.00 | 278.00 | 278.00 | - | 49 |
| Sep 26, 2025 | 268.00 | 278.00 | 268.00 | 278.00 | 278.00 | - | 31 |
| Sep 25, 2025 | 270.00 | 278.00 | 270.00 | 278.00 | 278.00 | 2.21% | 5 |
| Sep 24, 2025 | 274.00 | 274.00 | 268.00 | 272.00 | 272.00 | -1.45% | 12 |
| Sep 23, 2025 | 268.00 | 276.00 | 268.00 | 276.00 | 276.00 | 2.22% | 12 |
| Sep 22, 2025 | 278.00 | 278.00 | 264.00 | 270.00 | 270.00 | -3.57% | 95 |
| Sep 19, 2025 | 274.00 | 280.00 | 274.00 | 280.00 | 280.00 | 1.45% | 13 |
| Sep 18, 2025 | 264.00 | 276.00 | 264.00 | 276.00 | 276.00 | 1.47% | 12 |
| Sep 17, 2025 | 266.00 | 272.00 | 266.00 | 272.00 | 272.00 | -1.45% | 7 |
| Sep 16, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Sep 15, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | 2 |
| Sep 12, 2025 | 268.00 | 276.00 | 268.00 | 276.00 | 276.00 | 2.99% | 4 |
| Sep 11, 2025 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | -3.60% | 25 |
| Sep 10, 2025 | 270.00 | 278.00 | 264.00 | 278.00 | 278.00 | 2.96% | 32 |
| Sep 9, 2025 | 272.00 | 280.00 | 268.00 | 270.00 | 270.00 | -2.88% | 40 |
| Sep 8, 2025 | 286.00 | 286.00 | 276.00 | 278.00 | 278.00 | -4.14% | 107 |
| Sep 5, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 17 |
| Sep 4, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 11 |
| Sep 3, 2025 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | - | 12 |
| Sep 2, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 2 |
| Sep 1, 2025 | 292.00 | 292.00 | 288.00 | 290.00 | 290.00 | - | 20 |
| Aug 29, 2025 | 286.00 | 292.00 | 286.00 | 290.00 | 290.00 | 0.69% | 43 |
| Aug 28, 2025 | 302.00 | 302.00 | 286.00 | 288.00 | 288.00 | 0.70% | 62 |