COFACE SA (LON:0QVK)
London · Delayed Price · Currency is GBP · Price in EUR 15.30
+0.05 (0.35%)
At close: Oct 21, 2025
COFACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 15.28 | 15.34 | 15.27 | 15.30 | 15.30 | 0.35% | 17,260 |
| Oct 20, 2025 | 15.41 | 15.50 | 15.11 | 15.25 | 15.25 | -0.44% | 5,108 |
| Oct 17, 2025 | 15.57 | 15.47 | 15.26 | 15.32 | 15.32 | -2.07% | 12,116 |
| Oct 16, 2025 | 15.78 | 15.79 | 15.59 | 15.64 | 15.64 | -1.95% | 6,393 |
| Oct 15, 2025 | 15.79 | 16.03 | 15.79 | 15.95 | 15.95 | 1.13% | 11,571 |
| Oct 14, 2025 | 15.78 | 15.89 | 15.63 | 15.77 | 15.77 | -0.81% | 18,604 |
| Oct 13, 2025 | 16.14 | 16.08 | 15.85 | 15.90 | 15.90 | -0.90% | 4,037 |
| Oct 10, 2025 | 16.21 | 16.30 | 16.05 | 16.05 | 16.05 | -1.20% | 659 |
| Oct 9, 2025 | 16.23 | 16.37 | 16.22 | 16.24 | 16.24 | 0.54% | 3,913 |
| Oct 8, 2025 | 16.06 | 16.24 | 16.07 | 16.15 | 16.15 | 0.65% | 15,415 |
| Oct 7, 2025 | 16.03 | 16.18 | 16.00 | 16.05 | 16.05 | 0.75% | 10,116 |
| Oct 6, 2025 | 16.17 | 16.29 | 15.88 | 15.93 | 15.93 | -0.28% | 29,841 |
| Oct 3, 2025 | 15.93 | 16.08 | 15.87 | 15.97 | 15.97 | 0.45% | 8,567 |
| Oct 2, 2025 | 15.97 | 15.99 | 15.82 | 15.90 | 15.90 | -0.31% | 10,187 |
| Oct 1, 2025 | 15.83 | 16.01 | 15.85 | 15.95 | 15.95 | 0.78% | 124,197 |
| Sep 30, 2025 | 15.72 | 15.89 | 15.70 | 15.83 | 15.83 | 0.60% | 7,776 |
| Sep 29, 2025 | 15.93 | 15.87 | 15.63 | 15.73 | 15.73 | 0.66% | 7,490 |
| Sep 26, 2025 | 15.50 | 15.72 | 15.52 | 15.63 | 15.63 | 1.03% | 16,651 |
| Sep 25, 2025 | 15.60 | 15.59 | 15.44 | 15.47 | 15.47 | -0.77% | 87,602 |
| Sep 24, 2025 | 15.66 | 15.60 | 15.54 | 15.59 | 15.59 | -0.26% | 3,518 |
| Sep 23, 2025 | 15.63 | 15.67 | 15.58 | 15.63 | 15.63 | 0.15% | 55,706 |
| Sep 22, 2025 | 15.60 | 15.62 | 15.49 | 15.61 | 15.61 | 0.34% | 157,764 |
| Sep 19, 2025 | 15.59 | 15.65 | 15.47 | 15.55 | 15.55 | 0.58% | 23,156 |
| Sep 18, 2025 | 15.46 | 15.56 | 15.38 | 15.46 | 15.46 | -0.12% | 11,276 |
| Sep 17, 2025 | 15.54 | 15.54 | 15.38 | 15.48 | 15.48 | -0.60% | 10,387 |
| Sep 16, 2025 | 15.61 | 15.62 | 15.46 | 15.58 | 15.58 | -1.04% | 10,258 |
| Sep 15, 2025 | 15.57 | 15.78 | 15.61 | 15.74 | 15.74 | 0.69% | 3,108 |
| Sep 12, 2025 | 15.63 | 15.68 | 15.60 | 15.63 | 15.63 | 0.09% | 5,957 |
| Sep 11, 2025 | 15.60 | 15.72 | 15.56 | 15.62 | 15.62 | 0.75% | 3,361 |
| Sep 10, 2025 | 15.46 | 15.62 | 15.48 | 15.50 | 15.50 | 0.06% | 83,877 |
| Sep 9, 2025 | 15.41 | 15.55 | 15.39 | 15.49 | 15.49 | 0.54% | 10,573 |
| Sep 8, 2025 | 15.50 | 15.48 | 15.31 | 15.41 | 15.41 | -1.14% | 5,296 |
| Sep 5, 2025 | 15.63 | 15.68 | 15.42 | 15.59 | 15.59 | 0.57% | 3,638 |
| Sep 4, 2025 | 15.49 | 15.61 | 15.40 | 15.50 | 15.50 | 0.99% | 22,177 |
| Sep 3, 2025 | 15.45 | 15.50 | 15.27 | 15.35 | 15.35 | -1.55% | 10,660 |
| Sep 2, 2025 | 15.81 | 15.81 | 15.50 | 15.59 | 15.59 | -1.86% | 14,985 |
| Sep 1, 2025 | 16.07 | 16.10 | 15.77 | 15.88 | 15.88 | -1.26% | 8,592 |
| Aug 29, 2025 | 16.16 | 16.15 | 16.04 | 16.09 | 16.09 | -0.51% | 7,592 |
| Aug 28, 2025 | 16.35 | 16.27 | 16.10 | 16.17 | 16.17 | 0.86% | 8,919 |
| Aug 27, 2025 | 15.81 | 16.12 | 15.90 | 16.03 | 16.03 | 0.53% | 11,153 |
| Aug 26, 2025 | 16.24 | 16.24 | 15.77 | 15.95 | 15.95 | -4.69% | 14,522 |
| Aug 25, 2025 | 16.85 | 16.99 | 16.72 | 16.73 | 16.73 | -0.77% | 7,818 |
| Aug 22, 2025 | 16.87 | 16.90 | 16.82 | 16.86 | 16.86 | 0.29% | 6,491 |
| Aug 21, 2025 | 16.80 | 16.86 | 16.76 | 16.81 | 16.81 | 0.79% | 5,168 |
| Aug 20, 2025 | 16.65 | 16.79 | 16.62 | 16.68 | 16.68 | 0.37% | 3,243 |
| Aug 19, 2025 | 16.49 | 16.65 | 16.48 | 16.62 | 16.62 | 1.04% | 5,513 |
| Aug 18, 2025 | 16.47 | 16.49 | 16.39 | 16.45 | 16.45 | -0.02% | 28,813 |
| Aug 15, 2025 | 16.39 | 16.50 | 16.35 | 16.45 | 16.45 | 0.72% | 6,038 |
| Aug 14, 2025 | 16.33 | 16.43 | 16.31 | 16.33 | 16.33 | 0.53% | 4,259 |
| Aug 13, 2025 | 16.13 | 16.30 | 16.15 | 16.25 | 16.25 | 0.61% | 14,619 |