COFACE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	14.60	14.69	14.48	14.50	14.50	-0.89%	180,017
Mar 12, 2026	14.78	14.81	14.62	14.63	14.63	-1.61%	181,437
Mar 11, 2026	14.78	14.90	14.74	14.87	14.87	0.20%	157,668
Mar 10, 2026	15.02	15.11	14.84	14.84	14.84	0.61%	235,212
Mar 9, 2026	14.56	14.79	14.36	14.75	14.75	-0.87%	336,896
Mar 6, 2026	14.95	15.02	14.71	14.88	14.88	0.13%	206,905
Mar 5, 2026	14.90	15.06	14.84	14.86	14.86	0.41%	231,201
Mar 4, 2026	14.70	14.98	14.70	14.80	14.80	0.61%	353,696
Mar 3, 2026	15.10	15.10	14.64	14.71	14.71	-2.78%	403,842
Mar 2, 2026	15.18	15.34	15.00	15.13	15.13	-3.38%	421,934
Feb 27, 2026	15.75	15.80	15.65	15.66	15.66	-0.76%	306,858
Feb 26, 2026	15.68	15.81	15.48	15.78	15.78	0.38%	211,822
Feb 25, 2026	15.56	15.77	15.51	15.72	15.72	2.08%	199,628
Feb 24, 2026	15.65	15.65	15.40	15.40	15.40	-2.28%	262,789
Feb 23, 2026	15.79	15.84	15.62	15.76	15.76	1.03%	309,022
Feb 20, 2026	15.89	15.91	15.07	15.60	15.60	-3.82%	1,098,353
Feb 19, 2026	16.27	16.37	16.13	16.22	16.22	-0.49%	363,081
Feb 18, 2026	16.26	16.30	16.14	16.30	16.30	1.24%	203,339
Feb 17, 2026	15.89	16.28	15.87	16.10	16.10	1.45%	218,077
Feb 16, 2026	15.93	16.01	15.87	15.87	15.87	0.25%	143,343
Feb 13, 2026	15.92	16.06	15.78	15.83	15.83	-0.31%	189,324
Feb 12, 2026	15.79	16.10	15.79	15.88	15.88	0.95%	204,244
Feb 11, 2026	16.20	16.22	15.69	15.73	15.73	-2.36%	318,244
Feb 10, 2026	16.23	16.23	16.08	16.11	16.11	-0.56%	169,276
Feb 9, 2026	16.24	16.28	16.09	16.20	16.20	0.12%	180,963
Feb 6, 2026	16.01	16.18	15.95	16.18	16.18	1.31%	133,559
Feb 5, 2026	16.12	16.24	15.97	15.97	15.97	-0.56%	248,009
Feb 4, 2026	15.79	16.16	15.75	16.06	16.06	1.97%	269,385
Feb 3, 2026	15.78	15.89	15.70	15.75	15.75	0.32%	167,476
Feb 2, 2026	15.48	15.72	15.48	15.70	15.70	1.82%	124,613
Jan 30, 2026	15.55	15.66	15.32	15.42	15.42	-0.39%	223,959
Jan 29, 2026	15.61	15.62	15.45	15.48	15.48	-0.58%	148,990
Jan 28, 2026	15.46	15.57	15.40	15.57	15.57	0.52%	138,332
Jan 27, 2026	15.40	15.61	15.40	15.49	15.49	0.98%	188,310
Jan 26, 2026	15.52	15.55	15.33	15.34	15.34	-0.39%	204,422
Jan 23, 2026	15.44	15.51	15.33	15.40	15.40	-0.39%	181,076
Jan 22, 2026	15.56	15.68	15.42	15.46	15.46	0.65%	230,228
Jan 21, 2026	15.38	15.58	15.32	15.36	15.36	-0.32%	190,926
Jan 20, 2026	15.46	15.50	15.35	15.41	15.41	-0.58%	137,382
Jan 19, 2026	15.30	15.57	15.26	15.50	15.50	0.06%	197,359
Jan 16, 2026	15.62	15.64	15.49	15.49	15.49	-0.64%	141,038
Jan 15, 2026	15.53	15.62	15.45	15.59	15.59	0.39%	174,529
Jan 14, 2026	15.41	15.53	15.27	15.53	15.53	0.58%	193,179
Jan 13, 2026	15.68	15.68	15.37	15.44	15.44	-1.53%	178,308
Jan 12, 2026	15.80	15.84	15.64	15.68	15.68	-0.44%	134,823
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