COFACE SA (FRA:65C)
Germany · Delayed Price · Currency is EUR 15.82
+0.52 (3.40%)
Last updated: Dec 22, 2025, 8:00 AM CET
COFACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.61% | - |
| Dec 4, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.61% | - |
| Dec 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Dec 2, 2025 | 14.99 | 15.10 | 14.99 | 15.10 | 15.10 | 0.53% | 327 |
| Dec 1, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.86% | - |
| Nov 28, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.79% | - |
| Nov 27, 2025 | 15.01 | 15.27 | 15.01 | 15.27 | 15.27 | 1.80% | 100 |
| Nov 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.11% | - |
| Nov 25, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -1.14% | - |
| Nov 24, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -1.13% | - |
| Nov 21, 2025 | 14.51 | 15.03 | 14.51 | 15.03 | 15.03 | 0.87% | 2,533 |
| Nov 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Nov 19, 2025 | 14.64 | 15.00 | 14.64 | 15.00 | 15.00 | 3.02% | 120 |
| Nov 18, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.22% | - |
| Nov 17, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.73% | - |
| Nov 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.18% | 200 |
| Nov 13, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.61% | - |
| Nov 12, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.89% | - |
| Nov 11, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1.39% | - |
| Nov 10, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.62% | - |
| Nov 7, 2025 | 14.39 | 14.39 | 14.21 | 14.21 | 14.21 | -2.27% | 1,000 |
| Nov 6, 2025 | 14.23 | 14.54 | 14.23 | 14.54 | 14.54 | 1.75% | 100 |
| Nov 5, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -2.12% | - |
| Nov 4, 2025 | 14.91 | 14.91 | 14.60 | 14.60 | 14.60 | -3.76% | 40 |
| Nov 3, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.59% | - |
| Oct 31, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.33% | - |
| Oct 30, 2025 | 15.29 | 15.31 | 15.29 | 15.31 | 15.31 | - | - |
| Oct 29, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.07% | - |
| Oct 28, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.13% | - |
| Oct 27, 2025 | 15.41 | 15.41 | 15.32 | 15.32 | 15.32 | -0.58% | - |
| Oct 24, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.92% | - |
| Oct 23, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.20% | - |
| Oct 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.92% | 1,000 |
| Oct 21, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -1.24% | - |
| Oct 20, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.13% | - |
| Oct 17, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -2.47% | - |
| Oct 16, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.44% | - |
| Oct 15, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.76% | - |
| Oct 14, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -2.42% | - |
| Oct 13, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |