COFACE SA (EPA:COFA)
France · Delayed Price · Currency is EUR 15.23
-0.05 (-0.33%)
Nov 3, 2025, 5:39 PM CET
COFACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 15.25 | 15.42 | 15.22 | 15.23 | 15.23 | -0.33% | 299,768 |
| Oct 31, 2025 | 15.47 | 15.53 | 15.22 | 15.28 | 15.28 | -0.84% | 163,998 |
| Oct 30, 2025 | 15.42 | 15.46 | 15.33 | 15.41 | 15.41 | -0.06% | 153,632 |
| Oct 29, 2025 | 15.39 | 15.46 | 15.33 | 15.42 | 15.42 | -0.19% | 104,092 |
| Oct 28, 2025 | 15.45 | 15.49 | 15.38 | 15.45 | 15.45 | -0.06% | 100,416 |
| Oct 27, 2025 | 15.44 | 15.57 | 15.38 | 15.46 | 15.46 | 0.39% | 131,233 |
| Oct 24, 2025 | 15.50 | 15.53 | 15.33 | 15.40 | 15.40 | -0.52% | 203,439 |
| Oct 23, 2025 | 15.43 | 15.59 | 15.43 | 15.48 | 15.48 | 0.58% | 156,897 |
| Oct 22, 2025 | 15.38 | 15.43 | 15.20 | 15.39 | 15.39 | 0.26% | 618,893 |
| Oct 21, 2025 | 15.29 | 15.35 | 15.25 | 15.35 | 15.35 | 0.66% | 125,980 |
| Oct 20, 2025 | 15.48 | 15.53 | 15.09 | 15.25 | 15.25 | -1.29% | 240,967 |
| Oct 17, 2025 | 15.50 | 15.51 | 15.24 | 15.45 | 15.45 | -1.34% | 251,269 |
| Oct 16, 2025 | 15.77 | 15.77 | 15.58 | 15.66 | 15.66 | -0.70% | 174,076 |
| Oct 15, 2025 | 15.83 | 16.05 | 15.77 | 15.77 | 15.77 | - | 209,539 |
| Oct 14, 2025 | 15.77 | 15.90 | 15.62 | 15.77 | 15.77 | -0.82% | 258,115 |
| Oct 13, 2025 | 16.08 | 16.09 | 15.83 | 15.90 | 15.90 | -0.69% | 244,104 |
| Oct 10, 2025 | 16.20 | 16.30 | 16.01 | 16.01 | 16.01 | -1.17% | 105,217 |
| Oct 9, 2025 | 16.22 | 16.38 | 16.20 | 16.20 | 16.20 | 0.12% | 107,435 |
| Oct 8, 2025 | 16.13 | 16.24 | 16.07 | 16.18 | 16.18 | 0.81% | 121,852 |
| Oct 7, 2025 | 16.03 | 16.17 | 16.00 | 16.05 | 16.05 | 0.25% | 98,499 |
| Oct 6, 2025 | 16.22 | 16.28 | 15.85 | 16.01 | 16.01 | -0.62% | 220,560 |
| Oct 3, 2025 | 15.93 | 16.11 | 15.87 | 16.11 | 16.11 | 1.45% | 172,921 |
| Oct 2, 2025 | 15.93 | 15.96 | 15.82 | 15.88 | 15.88 | -0.31% | 133,269 |
| Oct 1, 2025 | 15.87 | 16.02 | 15.84 | 15.93 | 15.93 | 0.38% | 104,567 |
| Sep 30, 2025 | 15.74 | 15.89 | 15.69 | 15.87 | 15.87 | 1.08% | 119,744 |
| Sep 29, 2025 | 15.87 | 15.87 | 15.63 | 15.70 | 15.70 | -0.32% | 114,423 |
| Sep 26, 2025 | 15.54 | 15.75 | 15.54 | 15.75 | 15.75 | 2.01% | 138,556 |
| Sep 25, 2025 | 15.52 | 15.59 | 15.44 | 15.44 | 15.44 | -0.83% | 158,856 |
| Sep 24, 2025 | 15.66 | 15.66 | 15.51 | 15.57 | 15.57 | -0.38% | 110,947 |
| Sep 23, 2025 | 15.64 | 15.69 | 15.55 | 15.63 | 15.63 | - | 82,466 |
| Sep 22, 2025 | 15.50 | 15.65 | 15.48 | 15.63 | 15.63 | 0.51% | 132,384 |
| Sep 19, 2025 | 15.57 | 15.65 | 15.45 | 15.55 | 15.55 | -0.06% | 497,708 |
| Sep 18, 2025 | 15.43 | 15.56 | 15.37 | 15.56 | 15.56 | 0.84% | 222,575 |
| Sep 17, 2025 | 15.53 | 15.53 | 15.38 | 15.43 | 15.43 | -0.52% | 171,809 |
| Sep 16, 2025 | 15.57 | 15.60 | 15.46 | 15.51 | 15.51 | -0.64% | 167,804 |
| Sep 15, 2025 | 15.64 | 15.80 | 15.60 | 15.61 | 15.61 | - | 249,006 |
| Sep 12, 2025 | 15.64 | 15.69 | 15.57 | 15.61 | 15.61 | 0.06% | 256,824 |
| Sep 11, 2025 | 15.59 | 15.71 | 15.55 | 15.60 | 15.60 | - | 118,439 |
| Sep 10, 2025 | 15.50 | 15.62 | 15.48 | 15.60 | 15.60 | 0.71% | 132,128 |
| Sep 9, 2025 | 15.39 | 15.55 | 15.39 | 15.49 | 15.49 | 0.45% | 113,756 |
| Sep 8, 2025 | 15.46 | 15.49 | 15.31 | 15.42 | 15.42 | -0.19% | 108,264 |
| Sep 5, 2025 | 15.66 | 15.66 | 15.41 | 15.45 | 15.45 | -0.96% | 68,276 |
| Sep 4, 2025 | 15.43 | 15.62 | 15.40 | 15.60 | 15.60 | 1.30% | 119,662 |
| Sep 3, 2025 | 15.45 | 15.48 | 15.27 | 15.40 | 15.40 | -0.52% | 234,802 |
| Sep 2, 2025 | 15.80 | 15.81 | 15.48 | 15.48 | 15.48 | -2.21% | 235,792 |
| Sep 1, 2025 | 16.09 | 16.11 | 15.77 | 15.83 | 15.83 | -1.62% | 127,031 |
| Aug 29, 2025 | 16.14 | 16.22 | 16.02 | 16.09 | 16.09 | -0.25% | 110,611 |
| Aug 28, 2025 | 16.17 | 16.29 | 16.08 | 16.13 | 16.13 | 0.12% | 112,562 |
| Aug 27, 2025 | 15.90 | 16.14 | 15.90 | 16.11 | 16.11 | 1.51% | 141,247 |
| Aug 26, 2025 | 16.05 | 16.06 | 15.76 | 15.87 | 15.87 | -4.91% | 534,652 |