COFACE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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