COFACE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	15.73	15.86	15.66	15.75	15.75	0.32%	266,030
Jan 8, 2026	15.69	15.79	15.66	15.70	15.70	-0.13%	167,438
Jan 7, 2026	15.97	15.99	15.50	15.72	15.72	-1.19%	252,510
Jan 6, 2026	16.15	16.20	15.90	15.91	15.91	-0.87%	170,674
Jan 5, 2026	15.76	16.05	15.76	16.05	16.05	2.56%	190,361
Jan 2, 2026	15.73	15.79	15.65	15.65	15.65	-0.32%	205,423
Dec 31, 2025	15.65	15.70	15.61	15.70	15.70	0.51%	66,066
Dec 30, 2025	15.64	15.70	15.58	15.62	15.62	0.06%	163,769
Dec 29, 2025	15.63	15.68	15.54	15.61	15.61	0.26%	133,899
Dec 24, 2025	15.50	15.60	15.48	15.57	15.57	0.32%	60,857
Dec 23, 2025	15.64	15.68	15.47	15.52	15.52	-0.19%	192,566
Dec 22, 2025	15.55	15.60	15.44	15.55	15.55	-	129,578
Dec 19, 2025	15.48	15.60	15.48	15.55	15.55	0.65%	242,803
Dec 18, 2025	15.50	15.54	15.30	15.45	15.45	-0.58%	191,967
Dec 17, 2025	15.43	15.54	15.40	15.54	15.54	0.91%	92,222
Dec 16, 2025	15.20	15.44	15.20	15.40	15.40	1.45%	246,712
Dec 15, 2025	15.09	15.28	15.05	15.18	15.18	1.20%	181,386
Dec 12, 2025	15.03	15.18	15.00	15.00	15.00	0.20%	164,513
Dec 11, 2025	14.98	14.99	14.91	14.97	14.97	0.34%	108,024
Dec 10, 2025	15.01	15.04	14.90	14.92	14.92	-0.47%	67,865
Dec 9, 2025	15.01	15.10	14.93	14.99	14.99	-0.13%	103,714
Dec 8, 2025	14.96	15.01	14.90	15.01	15.01	0.33%	73,625
Dec 5, 2025	14.89	15.03	14.86	14.96	14.96	0.67%	96,010
Dec 4, 2025	14.84	14.93	14.78	14.86	14.86	0.34%	103,457
Dec 3, 2025	14.90	14.99	14.74	14.81	14.81	-0.80%	151,464
Dec 2, 2025	15.05	15.12	14.93	14.93	14.93	-1.13%	184,509
Dec 1, 2025	15.14	15.17	15.04	15.10	15.10	-0.53%	122,946
Nov 28, 2025	15.26	15.26	15.13	15.18	15.18	-0.46%	65,632
Nov 27, 2025	15.10	15.27	15.09	15.25	15.25	1.19%	115,527
Nov 26, 2025	15.12	15.18	15.06	15.07	15.07	-0.13%	145,295
Nov 25, 2025	14.86	15.09	14.76	15.09	15.09	1.75%	139,015
Nov 24, 2025	14.94	14.98	14.73	14.83	14.83	-0.47%	213,834
Nov 21, 2025	14.76	14.92	14.69	14.90	14.90	0.54%	123,938
Nov 20, 2025	14.93	14.95	14.74	14.82	14.82	-0.27%	104,815
Nov 19, 2025	14.77	14.93	14.68	14.86	14.86	0.61%	118,536
Nov 18, 2025	14.72	14.78	14.64	14.77	14.77	-1.07%	121,888
Nov 17, 2025	14.87	14.93	14.76	14.93	14.93	0.20%	110,212
Nov 14, 2025	14.89	14.97	14.79	14.90	14.90	-0.33%	128,599
Nov 13, 2025	14.82	15.00	14.82	14.95	14.95	1.15%	98,948
Nov 12, 2025	14.87	14.99	14.78	14.78	14.78	-0.34%	124,049
Nov 11, 2025	14.74	14.87	14.72	14.83	14.83	0.82%	122,932
Nov 10, 2025	14.72	14.82	14.61	14.71	14.71	1.10%	145,296
Nov 7, 2025	14.45	14.55	14.27	14.55	14.55	0.55%	172,095
Nov 6, 2025	14.41	14.50	14.36	14.47	14.47	0.49%	156,912
Nov 5, 2025	14.44	14.46	14.23	14.40	14.40	-0.48%	229,764
Nov 4, 2025	15.00	15.00	14.02	14.47	14.47	-4.99%	772,111
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