COFACE SA (FRA:65C)
Germany · Delayed Price · Currency is EUR 15.27
+0.06 (0.39%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:65C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.39% | 120 |
| Oct 22, 2026 | 15.39 | 15.39 | 15.21 | 15.21 | 15.21 | -1.36% | 120 |
| Oct 21, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.13% | - |
| Oct 20, 2026 | 15.46 | 15.46 | 15.44 | 15.44 | 15.44 | -2.34% | - |
| Oct 19, 2026 | 15.73 | 15.81 | 15.73 | 15.81 | 15.81 | -1.19% | 1,000 |
| Oct 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.87% | - |
| Oct 15, 2026 | 15.58 | 16.14 | 15.58 | 16.14 | 16.14 | 2.80% | 255 |
| Oct 14, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.51% | - |
| Oct 13, 2026 | 15.48 | 15.78 | 15.48 | 15.78 | 15.78 | 2.07% | 2,000 |
| Oct 12, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - | - |
| Oct 9, 2026 | 15.50 | 15.50 | 15.46 | 15.46 | 15.46 | 0.06% | - |
| Oct 8, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Oct 7, 2026 | 15.57 | 15.57 | 15.45 | 15.45 | 15.45 | -1.15% | - |
| Oct 6, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.39% | - |
| Oct 5, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.13% | - |
| Oct 2, 2026 | 15.66 | 15.66 | 15.59 | 15.59 | 15.59 | -0.19% | - |
| Oct 1, 2026 | 16.17 | 16.17 | 15.62 | 15.62 | 15.62 | -4.35% | - |
| Sep 30, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.79% | - |
| Sep 29, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.72% | - |
| Sep 28, 2026 | 16.31 | 16.58 | 16.31 | 16.58 | 16.58 | 2.03% | - |
| Sep 25, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.69% | 315 |
| Sep 24, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -2.54% | - |
| Sep 23, 2026 | 16.98 | 16.98 | 16.96 | 16.96 | 16.96 | -0.06% | - |
| Sep 22, 2026 | 16.81 | 16.97 | 16.81 | 16.97 | 16.97 | -0.88% | - |
| Sep 21, 2026 | 17.28 | 17.28 | 17.12 | 17.12 | 17.12 | 7.61% | 1,000 |
| Sep 18, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.25% | - |
| Sep 17, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.38% | - |
| Sep 16, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.57% | - |
| Sep 15, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 160 |
| Sep 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.31% | - |
| Sep 11, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.31% | - |
| Sep 10, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Sep 9, 2026 | 15.94 | 15.94 | 15.90 | 15.90 | 15.90 | -0.93% | - |
| Sep 8, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.43% | - |
| Sep 7, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.94% | - |
| Sep 4, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.44% | - |
| Sep 3, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.21% | - |
| Sep 2, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.32% | - |
| Sep 1, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -2.48% | - |
| Aug 31, 2026 | 15.86 | 16.16 | 15.86 | 16.16 | 16.16 | 2.21% | 60 |
| Aug 28, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.69% | - |
| Aug 27, 2026 | 15.99 | 15.99 | 15.92 | 15.92 | 15.92 | - | 300 |
| Aug 26, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -1.97% | - |
| Aug 25, 2026 | 15.95 | 16.24 | 15.95 | 16.24 | 16.24 | 3.44% | 1,000 |
| Aug 24, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.13% | - |
| Aug 21, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.13% | - |
| Aug 20, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.19% | - |
| Aug 19, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.25% | - |
| Aug 18, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -1.00% | - |
| Aug 17, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.95% | - |