COFACE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	16.21	16.21	15.60	15.60	15.60	-1.89%	200
Feb 19, 2026	16.16	16.16	15.90	15.90	15.90	-2.63%	300
Feb 18, 2026	16.08	16.33	16.08	16.33	16.33	2.38%	330
Feb 17, 2026	15.77	15.95	15.77	15.95	15.95	0.44%	150
Feb 16, 2026	15.88	15.88	15.88	15.88	15.88	-1.37%	-
Feb 13, 2026	15.83	16.10	15.83	16.10	16.10	-0.43%	350
Feb 12, 2026	15.71	16.17	15.71	16.17	16.17	2.34%	190
Feb 11, 2026	16.01	16.01	15.80	15.80	15.80	-1.56%	2,300
Feb 10, 2026	16.05	16.05	16.05	16.05	16.05	-1.17%	-
Feb 9, 2026	16.24	16.24	16.24	16.24	16.24	0.37%	-
Feb 6, 2026	15.90	16.18	15.90	16.18	16.18	-0.19%	150
Feb 5, 2026	15.94	16.21	15.94	16.21	16.21	0.93%	200
Feb 4, 2026	15.68	16.06	15.68	16.06	16.06	0.44%	300
Feb 3, 2026	15.71	15.99	15.71	15.99	15.99	1.46%	65
Feb 2, 2026	15.31	15.76	15.31	15.76	15.76	2.27%	20
Jan 30, 2026	15.41	15.41	15.41	15.41	15.41	-0.06%	-
Jan 29, 2026	15.58	15.58	15.42	15.42	15.42	-0.26%	400
Jan 28, 2026	15.46	15.46	15.46	15.46	15.46	0.72%	-
Jan 27, 2026	15.35	15.35	15.35	15.35	15.35	0.46%	-
Jan 26, 2026	15.28	15.28	15.28	15.28	15.28	-0.20%	-
Jan 23, 2026	15.31	15.31	15.31	15.31	15.31	-2.42%	-
Jan 22, 2026	15.31	15.69	15.31	15.69	15.69	2.82%	17
Jan 21, 2026	15.26	15.26	15.26	15.26	15.26	-0.65%	-
Jan 20, 2026	15.36	15.36	15.36	15.36	15.36	-1.60%	-
Jan 19, 2026	15.29	15.61	15.29	15.61	15.61	0.97%	17
Jan 16, 2026	15.46	15.46	15.46	15.46	15.46	-	-
Jan 15, 2026	15.46	15.46	15.46	15.46	15.46	0.13%	-
Jan 14, 2026	15.44	15.44	15.44	15.44	15.44	-0.77%	-
Jan 13, 2026	15.74	15.74	15.56	15.56	15.56	-1.71%	255
Jan 12, 2026	15.76	15.83	15.76	15.83	15.83	0.44%	120
Jan 9, 2026	15.76	15.76	15.76	15.76	15.76	1.42%	-
Jan 8, 2026	15.54	15.54	15.54	15.54	15.54	-2.57%	-
Jan 7, 2026	15.95	15.95	15.95	15.95	15.95	-1.73%	-
Jan 6, 2026	15.99	16.23	15.99	16.23	16.23	3.64%	300
Jan 5, 2026	15.66	15.66	15.66	15.66	15.66	0.38%	-
Jan 2, 2026	15.60	15.60	15.60	15.60	15.60	1.30%	-
Dec 30, 2025	15.40	15.40	15.40	15.40	15.40	-1.97%	-
Dec 29, 2025	15.49	15.71	15.49	15.71	15.71	0.38%	12
Dec 23, 2025	15.65	15.65	15.65	15.65	15.65	-1.07%	-
Dec 22, 2025	15.82	15.82	15.82	15.82	15.82	3.40%	300
Dec 19, 2025	15.30	15.30	15.30	15.30	15.30	-0.78%	-
Dec 18, 2025	15.42	15.42	15.42	15.42	15.42	0.65%	-
Dec 17, 2025	15.32	15.32	15.32	15.32	15.32	2.20%	-
Dec 16, 2025	14.99	14.99	14.99	14.99	14.99	0.27%	-
Dec 15, 2025	14.95	14.95	14.95	14.95	14.95	0.61%	-
Dec 12, 2025	14.86	14.86	14.86	14.86	14.86	0.68%	-
Dec 11, 2025	14.76	14.76	14.76	14.76	14.76	-0.47%	-
Dec 10, 2025	14.83	14.83	14.83	14.83	14.83	-0.40%	-
Dec 9, 2025	14.89	14.89	14.89	14.89	14.89	0.61%	-
Dec 8, 2025	14.80	14.80	14.80	14.80	14.80	0.34%	-