Skip to main content
logo
COFACE SA (EPA:COFA)
France flag France · Delayed Price · Currency is EUR
15.78
-0.54 (-3.31%)
Aug 1, 2025, 5:35 PM CET

COFACE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202515.9115.9315.2615.7815.78-3.31%420,454
Jul 31, 202516.2416.3616.1716.3216.320.68%188,385
Jul 30, 202516.1216.2516.1216.2116.210.50%74,361
Jul 29, 202516.1016.2016.1016.1316.130.31%134,717
Jul 28, 202516.2616.3316.0816.0816.08-0.74%210,490
Jul 25, 202516.1216.2416.0516.2016.200.31%135,878
Jul 24, 202516.2516.3316.1016.1516.15-0.25%149,933
Jul 23, 202516.1816.2916.1516.1916.190.87%211,141
Jul 22, 202515.9716.1715.9416.0516.050.19%251,369
Jul 21, 202516.7216.7615.9416.0216.02-4.01%366,125
Jul 18, 202516.6916.7716.6216.6916.690.66%172,677
Jul 17, 202516.3516.6316.3516.5816.581.97%158,870
Jul 16, 202516.1516.2916.1316.2616.260.43%182,788
Jul 15, 202516.4516.4816.1916.1916.19-1.64%176,447
Jul 14, 202516.3016.4816.2716.4616.460.43%146,163
Jul 11, 202516.4916.5816.3416.3916.39-0.79%123,433
Jul 10, 202516.7916.9216.5216.5216.52-1.61%244,042
Jul 9, 202516.5316.8716.5216.7916.791.94%228,435
Jul 8, 202516.5216.5216.4016.4716.47-0.12%170,038
Jul 7, 202516.2716.4916.2716.4916.491.29%149,094
Jul 4, 202516.4316.4316.2216.2816.28-0.91%109,010
Jul 3, 202516.3416.4716.3416.4316.430.74%119,445
Jul 2, 202516.2316.3616.2116.3116.310.68%148,069
Jul 1, 202516.3216.3216.1716.2016.20-0.55%118,000
Jun 30, 202516.4016.4316.2716.2916.29-0.31%164,773
Jun 27, 202516.2216.3816.1616.3416.340.99%276,638
Jun 26, 202516.1716.2116.1116.1816.180.56%154,384
Jun 25, 202516.1816.2116.0916.0916.09-0.49%208,363
Jun 24, 202516.1416.2816.1116.1716.171.00%203,065
Jun 23, 202515.8916.0315.7816.0116.01-0.06%168,297
Jun 20, 202515.8916.0515.8916.0216.021.01%256,415
Jun 19, 202516.0616.0615.8415.8615.86-1.43%178,948
Jun 18, 202516.0616.0916.0016.0916.090.12%143,941
Jun 17, 202516.0016.1215.9116.0716.07-0.62%217,623
Jun 16, 202516.3016.3515.9716.1716.17-0.74%218,186
Jun 13, 202516.2416.3316.1916.2916.29-0.61%161,079
Jun 12, 202516.1916.3916.1316.3916.390.49%193,387
Jun 11, 202516.2216.3516.2116.3116.310.37%133,741
Jun 10, 202516.4116.4116.2516.2516.25-0.98%125,563
Jun 9, 202516.5316.5316.3816.4116.41-0.55%122,037
Jun 6, 202516.4116.5016.3316.5016.500.49%116,643
Jun 5, 202516.1816.4216.1816.4216.421.55%137,125
Jun 4, 202516.4816.5816.1516.1716.17-1.88%204,675
Jun 3, 202516.6216.6516.4116.4816.48-0.42%129,989
Jun 2, 202516.4416.5916.3616.5516.550.49%248,604
May 30, 202516.4716.5416.4216.4716.470.37%263,154
May 29, 202516.3616.4516.3016.4116.410.67%110,819
May 28, 202516.2616.4016.2516.3016.300.06%175,958
May 27, 202516.1716.3016.1716.2916.290.56%170,781
May 26, 202516.0616.2016.0616.2016.201.44%198,194