COFACE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	15.66	15.70	15.30	15.46	15.46	-1.53%	181,230
Oct 21, 2026	15.52	15.76	15.52	15.70	15.70	1.23%	129,450
Oct 20, 2026	15.67	15.70	15.43	15.51	15.51	-1.27%	223,651
Oct 19, 2026	15.87	15.87	15.66	15.71	15.71	-1.19%	76,452
Oct 16, 2026	16.05	16.10	15.89	15.90	15.90	-0.62%	155,901
Oct 15, 2026	15.85	16.06	15.83	16.00	16.00	0.88%	168,539
Oct 14, 2026	15.74	15.87	15.74	15.86	15.86	0.70%	142,243
Oct 13, 2026	15.66	15.87	15.66	15.75	15.75	0.64%	133,923
Oct 12, 2026	15.60	15.70	15.52	15.65	15.65	0.45%	148,153
Oct 9, 2026	15.55	15.69	15.51	15.58	15.58	1.04%	226,704
Oct 8, 2026	15.55	15.59	15.36	15.42	15.42	-0.90%	279,074
Oct 7, 2026	15.59	15.74	15.47	15.56	15.56	-1.58%	257,933
Oct 6, 2026	15.69	15.92	15.69	15.81	15.81	0.70%	157,763
Oct 5, 2026	15.65	15.78	15.62	15.70	15.70	-0.06%	212,840
Oct 2, 2026	15.66	15.93	15.52	15.71	15.71	-0.06%	163,736
Oct 1, 2026	16.08	16.21	15.61	15.72	15.72	-3.56%	309,456
Sep 30, 2026	16.36	16.46	16.22	16.30	16.30	-0.61%	137,631
Sep 29, 2026	16.53	16.59	16.38	16.40	16.40	-0.85%	133,259
Sep 28, 2026	16.53	16.75	16.37	16.54	16.54	0.92%	267,142
Sep 25, 2026	16.34	16.42	16.14	16.39	16.39	0.55%	172,955
Sep 24, 2026	16.93	16.95	16.30	16.30	16.30	-3.78%	262,836
Sep 23, 2026	17.10	17.18	16.90	16.94	16.94	-0.65%	261,224
Sep 22, 2026	17.02	17.25	16.83	17.05	17.05	0.12%	264,791
Sep 21, 2026	17.16	17.22	16.67	17.03	17.03	-2.63%	542,283
Sep 18, 2026	16.02	17.62	15.85	17.49	17.49	8.90%	703,526
Sep 17, 2026	15.98	16.07	15.94	16.06	16.06	0.75%	107,473
Sep 16, 2026	15.89	15.96	15.85	15.94	15.94	0.31%	84,854
Sep 15, 2026	15.88	15.98	15.78	15.89	15.89	0.13%	108,846
Sep 14, 2026	15.95	16.01	15.87	15.87	15.87	-0.25%	99,334
Sep 11, 2026	16.04	16.19	15.86	15.91	15.91	-0.75%	105,041
Sep 10, 2026	16.06	16.15	16.01	16.03	16.03	0.25%	111,349
Sep 9, 2026	16.07	16.09	15.98	15.99	15.99	-0.93%	163,302
Sep 8, 2026	16.24	16.24	16.10	16.14	16.14	-0.62%	194,195
Sep 7, 2026	16.16	16.24	16.04	16.24	16.24	-0.12%	141,537
Sep 4, 2026	16.19	16.26	16.09	16.26	16.26	0.49%	111,186
Sep 3, 2026	15.95	16.23	15.95	16.18	16.18	1.76%	135,939
Sep 2, 2026	16.00	16.16	15.90	15.90	15.90	-0.69%	174,807
Sep 1, 2026	15.87	16.01	15.87	16.01	16.01	1.01%	166,915
Aug 31, 2026	16.08	16.12	15.85	15.85	15.85	-1.00%	126,986
Aug 28, 2026	15.96	16.09	15.87	16.01	16.01	0.95%	245,240
Aug 27, 2026	16.07	16.10	15.82	15.86	15.86	-1.25%	141,844
Aug 26, 2026	16.08	16.17	16.05	16.06	16.06	0.31%	109,409
Aug 25, 2026	16.05	16.21	16.01	16.01	16.01	-0.06%	182,541
Aug 24, 2026	15.89	16.05	15.85	16.02	16.02	0.95%	111,124
Aug 21, 2026	15.86	15.94	15.83	15.87	15.87	0.32%	85,170
Aug 20, 2026	15.85	15.85	15.73	15.82	15.82	-0.25%	119,263
Aug 19, 2026	15.92	15.94	15.75	15.86	15.86	-0.38%	161,453
Aug 18, 2026	15.98	15.98	15.84	15.92	15.92	-0.31%	108,795
Aug 17, 2026	16.05	16.13	15.97	15.97	15.97	-0.56%	91,611
Aug 14, 2026	15.91	16.08	15.90	16.06	16.06	0.88%	95,943