Skip to main content
logo
COFACE SA (EPA:COFA)
France flag France · Delayed Price · Currency is EUR
15.87
+0.05 (0.32%)
Aug 21, 2026, 5:35 PM CET

COFACE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202615.8615.9415.8315.8715.870.32%85,170
Aug 20, 202615.8515.8515.7315.8215.82-0.25%119,263
Aug 19, 202615.9215.9415.7515.8615.86-0.38%161,453
Aug 18, 202615.9815.9815.8415.9215.92-0.31%108,795
Aug 17, 202616.0516.1315.9715.9715.97-0.56%91,611
Aug 14, 202615.9116.0815.9016.0616.060.88%95,943
Aug 13, 202616.0616.0815.9215.9215.92-0.62%121,698
Aug 12, 202616.0116.0815.9816.0216.02-91,650
Aug 11, 202616.0516.0515.9516.0216.02-0.12%122,577
Aug 10, 202616.1216.1515.8716.0416.04-0.37%177,073
Aug 7, 202616.1316.2916.0816.1016.10-0.19%117,773
Aug 6, 202616.0816.2616.0716.1316.130.37%167,485
Aug 5, 202616.1516.1515.8516.0716.07-0.62%171,298
Aug 4, 202616.1116.2016.1116.1716.170.37%310,315
Aug 3, 202615.7616.1415.7016.1116.111.96%209,215
Jul 31, 202615.5715.9015.4615.8015.80-272,095
Jul 30, 202615.8715.9915.7315.8015.80-0.38%187,953
Jul 29, 202615.8715.9415.7015.8615.86-127,991
Jul 28, 202615.7515.8615.7115.8615.860.95%251,184
Jul 27, 202616.1016.1415.7115.7115.71-2.42%296,899
Jul 24, 202616.1616.2516.0916.1016.10-0.37%148,831
Jul 23, 202616.2116.2716.1516.1616.16-0.37%206,322
Jul 22, 202616.0716.3216.0416.2216.220.75%284,485
Jul 21, 202616.1316.1815.9716.1016.10-0.43%109,960
Jul 20, 202616.1016.2616.0516.1716.170.25%149,189
Jul 17, 202615.9816.1315.9416.1316.130.50%139,461
Jul 16, 202615.9716.0515.8116.0516.050.25%147,564
Jul 15, 202615.9916.3915.6816.0116.01-0.12%307,161
Jul 14, 202615.7416.0515.6516.0316.031.65%215,814
Jul 13, 202615.7615.7815.6515.7715.770.45%168,507
Jul 10, 202615.4515.8415.4515.7015.701.95%316,223
Jul 9, 202615.3315.4415.3115.4015.400.85%183,856
Jul 8, 202615.2215.3015.1215.2715.27-0.20%163,744
Jul 7, 202615.2615.3615.2515.3015.300.72%98,565
Jul 6, 202615.2915.3915.1415.1915.19-0.72%368,486
Jul 3, 202615.3515.4015.2415.3015.30-0.33%119,986
Jul 2, 202615.1715.3515.1415.3515.351.12%166,266
Jul 1, 202615.0715.1814.9715.1815.180.80%165,035
Jun 30, 202615.0115.1714.9215.0615.060.27%166,297
Jun 29, 202615.1115.1115.0015.0215.02-0.40%137,180
Jun 26, 202614.9915.0814.9015.0815.080.53%123,273
Jun 25, 202615.0315.1114.9915.0015.00-0.33%147,341
Jun 24, 202615.1715.1815.0015.0515.05-1.12%103,295
Jun 23, 202615.2315.2715.1115.2215.22-0.39%120,943
Jun 22, 202615.2615.3215.1115.2815.280.46%194,685
Jun 19, 202615.2915.3015.1615.2115.21-0.20%339,349
Jun 18, 202615.3815.3815.1815.2415.24-0.65%164,052
Jun 17, 202615.4715.5015.2515.3415.34-0.84%150,856
Jun 16, 202615.3115.7615.3015.4715.471.38%372,130
Jun 15, 202615.2315.2815.1615.2615.261.46%191,439