Cofidur S.A. (EPA:ALCOF)
France · Delayed Price · Currency is EUR 286.00
0.00 (0.00%)
Apr 23, 2026, 4:56 PM CET
Cofidur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 280.00 | 286.00 | 278.00 | 286.00 | 286.00 | - | 41 |
| Apr 22, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Apr 21, 2026 | 284.00 | 286.00 | 282.00 | 286.00 | 286.00 | -0.69% | 30 |
| Apr 20, 2026 | 282.00 | 288.00 | 280.00 | 288.00 | 288.00 | 2.86% | 23 |
| Apr 17, 2026 | 286.00 | 286.00 | 280.00 | 280.00 | 280.00 | - | 15 |
| Apr 16, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -2.10% | 5 |
| Apr 15, 2026 | 286.00 | 286.00 | 272.00 | 286.00 | 286.00 | -0.69% | 8 |
| Apr 14, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0.70% | 1 |
| Apr 13, 2026 | 286.00 | 288.00 | 278.00 | 286.00 | 286.00 | -3.38% | 112 |
| Apr 10, 2026 | 304.00 | 304.00 | 296.00 | 296.00 | 296.00 | -2.63% | 22 |
| Apr 9, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0.66% | 28 |
| Apr 8, 2026 | 304.00 | 304.00 | 294.00 | 302.00 | 302.00 | 1.34% | 28 |
| Apr 7, 2026 | 304.00 | 304.00 | 292.00 | 298.00 | 298.00 | 0.68% | 24 |
| Apr 2, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0.68% | 4 |
| Apr 1, 2026 | 294.00 | 296.00 | 284.00 | 294.00 | 294.00 | -0.68% | 40 |
| Mar 31, 2026 | 288.00 | 296.00 | 288.00 | 296.00 | 296.00 | 4.23% | 11 |
| Mar 30, 2026 | 290.00 | 290.00 | 284.00 | 284.00 | 284.00 | -0.70% | 4 |
| Mar 27, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | 3 |
| Mar 26, 2026 | 286.00 | 286.00 | 280.00 | 286.00 | 286.00 | - | 22 |
| Mar 25, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -0.69% | 8 |
| Mar 24, 2026 | 282.00 | 288.00 | 282.00 | 288.00 | 288.00 | 0.70% | 9 |
| Mar 23, 2026 | 286.00 | 290.00 | 286.00 | 286.00 | 286.00 | - | 6 |
| Mar 20, 2026 | 284.00 | 286.00 | 284.00 | 286.00 | 286.00 | 0.70% | 5 |
| Mar 19, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | - |
| Mar 18, 2026 | 286.00 | 290.00 | 284.00 | 284.00 | 284.00 | -0.70% | 7 |
| Mar 17, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Mar 16, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Mar 13, 2026 | 280.00 | 286.00 | 276.00 | 286.00 | 286.00 | - | 10 |
| Mar 12, 2026 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | 1.42% | 2 |
| Mar 11, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -2.76% | 2 |
| Mar 10, 2026 | 286.00 | 294.00 | 280.00 | 290.00 | 290.00 | 4.32% | 18 |
| Mar 9, 2026 | 274.00 | 286.00 | 274.00 | 278.00 | 278.00 | -1.42% | 25 |
| Mar 6, 2026 | 282.00 | 282.00 | 276.00 | 282.00 | 282.00 | 1.44% | 15 |
| Mar 5, 2026 | 290.00 | 290.00 | 276.00 | 278.00 | 278.00 | -1.42% | 35 |
| Mar 4, 2026 | 282.00 | 282.00 | 272.00 | 282.00 | 282.00 | -2.08% | 22 |
| Mar 3, 2026 | 296.00 | 296.00 | 282.00 | 288.00 | 288.00 | -2.70% | 15 |
| Mar 2, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | 3 |
| Feb 27, 2026 | 294.00 | 296.00 | 294.00 | 296.00 | 296.00 | 0.68% | 10 |
| Feb 26, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -0.68% | 1 |
| Feb 25, 2026 | 298.00 | 298.00 | 290.00 | 296.00 | 296.00 | - | 21 |
| Feb 24, 2026 | 298.00 | 298.00 | 290.00 | 296.00 | 296.00 | -0.67% | 62 |
| Feb 23, 2026 | 286.00 | 298.00 | 286.00 | 298.00 | 298.00 | 4.20% | 134 |
| Feb 20, 2026 | 282.00 | 286.00 | 282.00 | 286.00 | 286.00 | 1.42% | 7 |
| Feb 19, 2026 | 278.00 | 282.00 | 278.00 | 282.00 | 282.00 | -2.08% | 25 |
| Feb 18, 2026 | 286.00 | 288.00 | 286.00 | 288.00 | 288.00 | 1.41% | 7 |
| Feb 17, 2026 | 282.00 | 286.00 | 278.00 | 284.00 | 284.00 | 0.71% | 28 |
| Feb 16, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.71% | 7 |
| Feb 13, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 10 |
| Feb 12, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -2.78% | 29 |
| Feb 11, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0.70% | 6 |