Cofidur S.A. (EPA:ALCOF)
France · Delayed Price · Currency is EUR 276.00
+4.00 (1.47%)
Sep 18, 2025, 1:53 PM CET
Cofidur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | 3 |
| Aug 26, 2025 | 296.00 | 296.00 | 284.00 | 286.00 | 286.00 | -0.69% | 38 |
| Aug 25, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -1.37% | 25 |
| Aug 22, 2025 | 298.00 | 298.00 | 288.00 | 292.00 | 292.00 | 1.39% | 34 |
| Aug 21, 2025 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | -0.69% | 106 |
| Aug 20, 2025 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | -2.03% | 54 |
| Aug 19, 2025 | 292.00 | 296.00 | 292.00 | 296.00 | 296.00 | 0.68% | 4 |
| Aug 18, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0.68% | 6 |
| Aug 15, 2025 | 292.00 | 296.00 | 292.00 | 292.00 | 292.00 | -2.67% | 29 |
| Aug 14, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 13, 2025 | 300.00 | 300.00 | 292.00 | 300.00 | 300.00 | -1.96% | 34 |
| Aug 12, 2025 | 296.00 | 306.00 | 296.00 | 306.00 | 306.00 | 3.38% | 16 |
| Aug 11, 2025 | 294.00 | 296.00 | 294.00 | 296.00 | 296.00 | - | 5 |
| Aug 8, 2025 | 294.00 | 296.00 | 278.00 | 296.00 | 296.00 | -0.67% | 125 |
| Aug 7, 2025 | 298.00 | 300.00 | 298.00 | 298.00 | 298.00 | - | 13 |
| Aug 6, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | - |
| Aug 5, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -0.67% | 2 |
| Aug 4, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 1, 2025 | 292.00 | 304.00 | 292.00 | 300.00 | 300.00 | -0.66% | 4 |
| Jul 31, 2025 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 1.34% | 17 |
| Jul 30, 2025 | 292.00 | 298.00 | 292.00 | 298.00 | 298.00 | -0.67% | 25 |
| Jul 29, 2025 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | - | 4 |
| Jul 28, 2025 | 298.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.67% | 64 |
| Jul 25, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | 1 |
| Jul 24, 2025 | 304.00 | 304.00 | 298.00 | 298.00 | 298.00 | -1.97% | 66 |
| Jul 23, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 1.33% | 19 |
| Jul 22, 2025 | 300.00 | 304.00 | 300.00 | 300.00 | 300.00 | - | 18 |
| Jul 21, 2025 | 292.00 | 304.00 | 292.00 | 300.00 | 300.00 | 0.67% | 29 |
| Jul 18, 2025 | 294.00 | 298.00 | 290.00 | 298.00 | 298.00 | 1.36% | 207 |
| Jul 17, 2025 | 296.00 | 298.00 | 294.00 | 294.00 | 294.00 | - | 37 |
| Jul 16, 2025 | 296.00 | 296.00 | 294.00 | 294.00 | 294.00 | - | 50 |
| Jul 15, 2025 | 298.00 | 298.00 | 294.00 | 294.00 | 294.00 | -1.34% | 2 |
| Jul 14, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | 6 |
| Jul 11, 2025 | 298.00 | 298.00 | 296.00 | 298.00 | 298.00 | - | 36 |