COFACE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	16.05	16.10	15.90	16.10	16.10	0.88%	154,240
Apr 22, 2026	16.09	16.12	15.91	15.96	15.96	-0.87%	211,753
Apr 21, 2026	16.14	16.16	16.02	16.10	16.10	-0.19%	138,510
Apr 20, 2026	16.13	16.18	16.07	16.13	16.13	-0.74%	215,471
Apr 17, 2026	16.13	16.26	16.01	16.25	16.25	1.63%	211,307
Apr 16, 2026	16.00	16.13	15.97	15.99	15.99	-0.06%	180,174
Apr 15, 2026	16.13	16.19	15.92	16.00	16.00	-0.50%	179,242
Apr 14, 2026	15.95	16.12	15.92	16.08	16.08	1.20%	144,094
Apr 13, 2026	15.77	15.90	15.62	15.89	15.89	0.38%	151,698
Apr 10, 2026	15.85	15.88	15.74	15.83	15.83	0.06%	119,882
Apr 9, 2026	15.62	15.82	15.62	15.82	15.82	1.22%	160,861
Apr 8, 2026	15.79	15.83	15.57	15.63	15.63	2.09%	164,930
Apr 7, 2026	15.31	15.54	15.26	15.31	15.31	0.59%	190,487
Apr 2, 2026	15.10	15.28	15.10	15.22	15.22	0.79%	148,531
Apr 1, 2026	15.12	15.22	15.10	15.10	15.10	1.21%	144,145
Mar 31, 2026	14.95	15.05	14.90	14.92	14.92	0.40%	93,549
Mar 30, 2026	14.70	14.90	14.65	14.86	14.86	1.23%	138,684
Mar 27, 2026	14.90	14.90	14.62	14.68	14.68	-1.48%	260,371
Mar 26, 2026	14.83	14.96	14.81	14.90	14.90	0.47%	195,615
Mar 25, 2026	14.91	15.13	14.80	14.83	14.83	0.88%	281,894
Mar 24, 2026	14.62	14.81	14.57	14.70	14.70	1.24%	205,691
Mar 23, 2026	14.39	14.73	14.19	14.52	14.52	-0.07%	283,378
Mar 20, 2026	14.60	14.71	14.46	14.53	14.53	-0.62%	419,949
Mar 19, 2026	14.60	14.70	14.53	14.62	14.62	-0.48%	192,701
Mar 18, 2026	14.84	14.93	14.68	14.69	14.69	-0.74%	189,759
Mar 17, 2026	14.59	14.90	14.56	14.80	14.80	1.58%	171,943
Mar 16, 2026	14.46	14.63	14.41	14.57	14.57	0.48%	195,998
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