COFACE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-