Cofidur S.A. (EPA:ALCOF)
France · Delayed Price · Currency is EUR 318.00
+2.00 (0.63%)
May 29, 2026, 9:55 AM CET
Cofidur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 312.00 | 318.00 | 312.00 | 318.00 | 318.00 | 0.63% | 36 |
| May 28, 2026 | 306.00 | 320.00 | 304.00 | 316.00 | 316.00 | 3.27% | 78 |
| May 27, 2026 | 300.00 | 316.00 | 296.00 | 306.00 | 306.00 | -1.29% | 121 |
| May 26, 2026 | 300.00 | 316.00 | 292.00 | 310.00 | 310.00 | 3.33% | 67 |
| May 25, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.67% | 3 |
| May 22, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -0.67% | 5 |
| May 21, 2026 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 0.67% | 5 |
| May 20, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 2.05% | 4 |
| May 19, 2026 | 288.00 | 292.00 | 288.00 | 292.00 | 292.00 | 0.69% | 54 |
| May 18, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| May 15, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 2 |
| May 14, 2026 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | 0.69% | 12 |
| May 13, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0.70% | 1 |
| May 12, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| May 11, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | 3 |
| May 8, 2026 | 288.00 | 290.00 | 282.00 | 286.00 | 286.00 | -0.69% | 30 |
| May 7, 2026 | 286.00 | 288.00 | 286.00 | 288.00 | 288.00 | 0.70% | 18 |
| May 6, 2026 | 284.00 | 286.00 | 284.00 | 286.00 | 286.00 | 0.70% | 13 |
| May 5, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0.71% | 8 |
| May 4, 2026 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | -0.70% | 13 |
| Apr 30, 2026 | 282.00 | 284.00 | 280.00 | 284.00 | 284.00 | - | 21 |
| Apr 29, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | - |
| Apr 28, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | - |
| Apr 27, 2026 | 278.00 | 286.00 | 278.00 | 284.00 | 284.00 | -0.70% | 9 |
| Apr 24, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| 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 |