Cofidur S.A. (EPA:ALCOF)
France · Delayed Price · Currency is EUR 292.00
+6.00 (2.10%)
Aug 11, 2026, 5:37 PM CET
Cofidur Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 294.00 | 294.00 | 286.00 | 292.00 | 292.00 | 2.10% | 8 |
| Aug 10, 2026 | 286.00 | 290.00 | 286.00 | 286.00 | 286.00 | - | 13 |
| Aug 7, 2026 | 284.00 | 288.00 | 278.00 | 286.00 | 286.00 | -0.69% | 42 |
| Aug 6, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 1.41% | 1 |
| Aug 5, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -3.40% | 1 |
| Aug 4, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - | - |
| Aug 3, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0.68% | 12 |
| Jul 31, 2026 | 290.00 | 292.00 | 284.00 | 292.00 | 292.00 | 0.69% | 43 |
| Jul 30, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jul 29, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jul 28, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 4 |
| Jul 27, 2026 | 282.00 | 290.00 | 282.00 | 290.00 | 290.00 | -3.33% | 19 |
| Jul 24, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 23, 2026 | 286.00 | 300.00 | 286.00 | 300.00 | 300.00 | 5.63% | 201 |
| Jul 22, 2026 | 278.00 | 284.00 | 278.00 | 284.00 | 284.00 | 2.90% | 163 |
| Jul 21, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -0.72% | 13 |
| Jul 20, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Jul 17, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Jul 16, 2026 | 274.00 | 278.00 | 274.00 | 278.00 | 278.00 | -0.71% | 20 |
| Jul 15, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 1 |
| Jul 14, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 1 |
| Jul 13, 2026 | 272.00 | 280.00 | 272.00 | 280.00 | 280.00 | -1.41% | 9 |
| Jul 10, 2026 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | 0.71% | 9 |
| Jul 9, 2026 | 274.00 | 282.00 | 274.00 | 282.00 | 282.00 | 0.71% | 12 |
| Jul 8, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Jul 7, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Jul 6, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.72% | 1 |
| Jul 3, 2026 | 274.00 | 278.00 | 274.00 | 278.00 | 278.00 | 0.72% | 33 |
| Jul 2, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jul 1, 2026 | 268.00 | 276.00 | 266.00 | 276.00 | 276.00 | - | 17 |
| Jun 30, 2026 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 0.73% | 16 |
| Jun 29, 2026 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 0.74% | 3 |
| Jun 26, 2026 | 268.00 | 272.00 | 266.00 | 272.00 | 272.00 | -0.73% | 9 |
| Jun 25, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 40 |
| Jun 24, 2026 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 3.79% | 3 |
| Jun 23, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -2.22% | 3 |
| Jun 22, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Jun 19, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Jun 18, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -0.74% | 1 |
| Jun 17, 2026 | 272.00 | 272.00 | 266.00 | 272.00 | 272.00 | - | 11 |
| Jun 16, 2026 | 264.00 | 272.00 | 264.00 | 272.00 | 272.00 | 0.74% | 21 |
| Jun 15, 2026 | 262.00 | 270.00 | 262.00 | 270.00 | 270.00 | - | 2 |
| Jun 12, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 2 |
| Jun 11, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Jun 10, 2026 | 268.00 | 274.00 | 258.00 | 270.00 | 270.00 | 0.75% | 85 |
| Jun 9, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 3.08% | 9 |
| Jun 8, 2026 | 274.00 | 278.00 | 268.00 | 270.00 | 260.00 | -4.26% | 100 |
| Jun 5, 2026 | 298.00 | 306.00 | 276.00 | 282.00 | 271.56 | -7.84% | 226 |
| Jun 4, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 294.67 | - | - |
| Jun 3, 2026 | 310.00 | 310.00 | 298.00 | 306.00 | 294.67 | - | 28 |