COFACE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.57	15.90	15.46	15.80	15.80	-	272,095
Jul 30, 2026	15.87	15.99	15.73	15.80	15.80	-0.38%	187,953
Jul 29, 2026	15.87	15.94	15.70	15.86	15.86	-	127,991
Jul 28, 2026	15.75	15.86	15.71	15.86	15.86	0.95%	251,184
Jul 27, 2026	16.10	16.14	15.71	15.71	15.71	-2.42%	296,899
Jul 24, 2026	16.16	16.25	16.09	16.10	16.10	-0.37%	148,831
Jul 23, 2026	16.21	16.27	16.15	16.16	16.16	-0.37%	206,322
Jul 22, 2026	16.07	16.32	16.04	16.22	16.22	0.75%	284,485
Jul 21, 2026	16.13	16.18	15.97	16.10	16.10	-0.43%	109,960
Jul 20, 2026	16.10	16.26	16.05	16.17	16.17	0.25%	149,189
Jul 17, 2026	15.98	16.13	15.94	16.13	16.13	0.50%	139,461
Jul 16, 2026	15.97	16.05	15.81	16.05	16.05	0.25%	147,564
Jul 15, 2026	15.99	16.39	15.68	16.01	16.01	-0.12%	307,161
Jul 14, 2026	15.74	16.05	15.65	16.03	16.03	1.65%	215,814
Jul 13, 2026	15.76	15.78	15.65	15.77	15.77	0.45%	168,507
Jul 10, 2026	15.45	15.84	15.45	15.70	15.70	1.95%	316,223
Jul 9, 2026	15.33	15.44	15.31	15.40	15.40	0.85%	183,856
Jul 8, 2026	15.22	15.30	15.12	15.27	15.27	-0.20%	163,744
Jul 7, 2026	15.26	15.36	15.25	15.30	15.30	0.72%	98,565
Jul 6, 2026	15.29	15.39	15.14	15.19	15.19	-0.72%	368,486
Jul 3, 2026	15.35	15.40	15.24	15.30	15.30	-0.33%	119,986
Jul 2, 2026	15.17	15.35	15.14	15.35	15.35	1.12%	166,266
Jul 1, 2026	15.07	15.18	14.97	15.18	15.18	0.80%	165,035
Jun 30, 2026	15.01	15.17	14.92	15.06	15.06	0.27%	166,297
Jun 29, 2026	15.11	15.11	15.00	15.02	15.02	-0.40%	137,180
Jun 26, 2026	14.99	15.08	14.90	15.08	15.08	0.53%	123,273
Jun 25, 2026	15.03	15.11	14.99	15.00	15.00	-0.33%	147,341
Jun 24, 2026	15.17	15.18	15.00	15.05	15.05	-1.12%	103,295
Jun 23, 2026	15.23	15.27	15.11	15.22	15.22	-0.39%	120,943
Jun 22, 2026	15.26	15.32	15.11	15.28	15.28	0.46%	194,685
Jun 19, 2026	15.29	15.30	15.16	15.21	15.21	-0.20%	339,349
Jun 18, 2026	15.38	15.38	15.18	15.24	15.24	-0.65%	164,052
Jun 17, 2026	15.47	15.50	15.25	15.34	15.34	-0.84%	150,856
Jun 16, 2026	15.31	15.76	15.30	15.47	15.47	1.38%	372,130
Jun 15, 2026	15.23	15.28	15.16	15.26	15.26	1.46%	191,439
Jun 12, 2026	15.10	15.18	14.98	15.04	15.04	0.13%	192,631
Jun 11, 2026	14.85	15.02	14.85	15.02	15.02	0.60%	179,705
Jun 10, 2026	14.80	14.93	14.71	14.93	14.93	1.01%	222,293
Jun 9, 2026	14.67	14.84	14.65	14.78	14.78	0.96%	190,732
Jun 8, 2026	14.52	14.82	14.50	14.64	14.64	0.62%	234,802
Jun 5, 2026	14.66	14.71	14.53	14.55	14.55	-0.41%	213,398
Jun 4, 2026	14.55	14.71	14.50	14.61	14.61	-0.75%	244,419
Jun 3, 2026	14.70	14.76	14.64	14.72	14.72	-0.47%	305,068
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