COFACE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	14.70	14.72	14.69	14.70	-	-0.61%	49,607
Jun 2, 2026	14.87	14.87	14.68	14.79	14.79	-0.54%	293,523
Jun 1, 2026	14.85	14.87	14.75	14.87	14.87	-0.54%	320,834
May 29, 2026	14.95	14.99	14.79	14.95	14.95	0.20%	591,454
May 28, 2026	15.16	15.18	14.87	14.92	14.92	-1.97%	256,338
May 27, 2026	15.10	15.27	15.10	15.22	15.22	0.46%	252,686
May 26, 2026	15.21	15.35	14.99	15.15	15.15	0.13%	536,597
May 25, 2026	16.54	16.55	16.37	16.38	15.13	-0.36%	460,331
May 22, 2026	16.40	16.51	16.32	16.44	15.19	0.80%	368,427
May 21, 2026	16.51	16.61	16.31	16.31	15.07	-0.55%	299,408
May 20, 2026	16.34	16.54	16.19	16.40	15.15	0.24%	257,913
May 19, 2026	16.50	16.57	16.34	16.36	15.11	-0.55%	206,124
May 18, 2026	16.46	16.53	16.33	16.45	15.19	-0.42%	251,966
May 15, 2026	16.45	16.59	16.31	16.52	15.26	0.24%	387,804
May 14, 2026	16.31	16.66	16.29	16.48	15.22	1.73%	340,118
May 13, 2026	16.16	16.50	16.08	16.20	14.96	2.08%	498,706
May 12, 2026	16.03	16.10	15.81	15.87	14.66	-0.56%	276,993
May 11, 2026	16.12	16.12	15.95	15.96	14.74	-0.19%	221,100
May 8, 2026	16.09	16.13	15.91	15.99	14.77	-1.05%	258,241
May 7, 2026	16.31	16.33	16.11	16.16	14.93	-0.06%	200,574
May 6, 2026	15.79	16.31	15.79	16.17	14.94	3.32%	270,793
May 5, 2026	15.61	15.70	15.57	15.65	14.46	0.26%	123,550
May 4, 2026	15.90	15.90	15.53	15.61	14.42	-0.89%	195,513
Apr 30, 2026	15.75	15.81	15.62	15.75	14.55	-0.63%	117,958
Apr 29, 2026	16.00	16.02	15.78	15.85	14.64	-0.75%	122,343
Apr 28, 2026	15.84	16.01	15.82	15.97	14.75	1.20%	189,103
Apr 27, 2026	15.86	15.90	15.76	15.78	14.58	-0.44%	188,031
Apr 24, 2026	15.99	16.02	15.74	15.85	14.64	-1.55%	186,735
Apr 23, 2026	16.05	16.10	15.90	16.10	14.87	0.88%	154,240
Apr 22, 2026	16.09	16.12	15.91	15.96	14.74	-0.87%	211,753
Apr 21, 2026	16.14	16.16	16.02	16.10	14.87	-0.19%	138,510
Apr 20, 2026	16.13	16.18	16.07	16.13	14.90	-0.74%	215,471
Apr 17, 2026	16.13	16.26	16.01	16.25	15.01	1.63%	211,307
Apr 16, 2026	16.00	16.13	15.97	15.99	14.77	-0.06%	180,174
Apr 15, 2026	16.13	16.19	15.92	16.00	14.78	-0.50%	179,242
Apr 14, 2026	15.95	16.12	15.92	16.08	14.85	1.20%	144,094
Apr 13, 2026	15.77	15.90	15.62	15.89	14.68	0.38%	151,698
Apr 10, 2026	15.85	15.88	15.74	15.83	14.62	0.06%	119,882
Apr 9, 2026	15.62	15.82	15.62	15.82	14.61	1.22%	160,861
Apr 8, 2026	15.79	15.83	15.57	15.63	14.44	2.09%	164,930
Apr 7, 2026	15.31	15.54	15.26	15.31	14.14	0.59%	190,487
Apr 2, 2026	15.10	15.28	15.10	15.22	14.06	0.79%	148,531
Apr 1, 2026	15.12	15.22	15.10	15.10	13.95	1.21%	144,145
Mar 31, 2026	14.95	15.05	14.90	14.92	13.78	0.40%	93,549
Mar 30, 2026	14.70	14.90	14.65	14.86	13.73	1.23%	138,684
Mar 27, 2026	14.90	14.90	14.62	14.68	13.56	-1.48%	260,371
Mar 26, 2026	14.83	14.96	14.81	14.90	13.76	0.47%	195,615
Mar 25, 2026	14.91	15.13	14.80	14.83	13.70	0.88%	281,894
Mar 24, 2026	14.62	14.81	14.57	14.70	13.58	1.24%	205,691
Mar 23, 2026	14.39	14.73	14.19	14.52	13.41	-0.07%	283,378