COFACE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	15.78	15.89	15.71	15.76	15.76	1.53%	8,418
Feb 2, 2026	15.50	15.70	15.45	15.52	15.52	0.70%	10,717
Jan 30, 2026	15.51	15.57	15.34	15.41	15.41	-0.86%	3,685
Jan 29, 2026	15.60	15.63	15.45	15.55	15.55	0.34%	561,295
Jan 28, 2026	15.54	15.56	15.42	15.50	15.50	-0.09%	432,489
Jan 27, 2026	15.43	15.60	15.38	15.51	15.51	0.71%	13,066
Jan 26, 2026	15.43	15.55	15.35	15.40	15.40	0.14%	40,009
Jan 23, 2026	15.51	15.49	15.35	15.38	15.38	-0.77%	3,358
Jan 22, 2026	15.42	15.67	15.48	15.50	15.50	0.57%	2,988
Jan 21, 2026	15.41	15.56	15.34	15.41	15.41	-0.05%	5,368
Jan 20, 2026	15.47	15.46	15.38	15.42	15.42	0.09%	329,386
Jan 19, 2026	15.42	15.54	15.26	15.40	15.40	-1.12%	4,264
Jan 16, 2026	15.62	15.64	15.49	15.58	15.58	0.19%	3,287
Jan 15, 2026	15.53	15.61	15.45	15.55	15.55	1.12%	4,054
Jan 14, 2026	15.48	15.48	15.28	15.38	15.38	-1.06%	22,660
Jan 13, 2026	15.68	15.71	15.37	15.54	15.54	-1.03%	9,060
Jan 12, 2026	15.90	15.84	15.66	15.70	15.70	-0.39%	4,835
Jan 9, 2026	15.73	15.86	15.67	15.76	15.76	0.29%	8,327
Jan 8, 2026	15.74	15.77	15.68	15.72	15.72	0.25%	1,993
Jan 7, 2026	15.95	16.00	15.52	15.68	15.68	-1.94%	26,447
Jan 6, 2026	16.09	16.20	15.89	15.99	15.99	0.74%	11,189
Jan 5, 2026	15.74	15.99	15.76	15.87	15.87	1.02%	8,538
Jan 2, 2026	15.79	15.78	15.67	15.71	15.71	0.41%	6,171
Dec 31, 2025	15.65	15.68	15.61	15.65	15.64	-0.35%	7,456
Dec 30, 2025	15.64	15.70	15.60	15.70	15.70	0.58%	16,213
Dec 29, 2025	15.63	15.69	15.54	15.61	15.61	0.40%	8,364
Dec 24, 2025	15.55	15.59	15.50	15.55	15.55	-0.29%	2,521
Dec 23, 2025	15.60	15.65	15.51	15.59	15.59	0.48%	2,955
Dec 22, 2025	15.55	15.60	15.44	15.52	15.52	-0.20%	30,736
Dec 19, 2025	15.47	15.60	15.46	15.55	15.55	1.01%	17,073
Dec 18, 2025	15.53	15.51	15.33	15.40	15.40	-0.68%	6,308
Dec 17, 2025	15.43	15.51	15.43	15.50	15.50	1.13%	7,320
Dec 16, 2025	15.25	15.45	15.21	15.33	15.33	0.86%	8,221
Dec 15, 2025	15.10	15.26	15.05	15.20	15.20	0.64%	29,670
Dec 12, 2025	15.01	15.17	15.00	15.10	15.10	0.99%	8,104
Dec 11, 2025	14.95	14.98	14.92	14.95	14.95	0.15%	85,545
Dec 10, 2025	15.02	15.01	14.91	14.93	14.93	-0.27%	1,135
Dec 9, 2025	15.04	15.06	14.96	14.97	14.97	-0.18%	3,075
Dec 8, 2025	15.02	15.01	14.92	15.00	15.00	0.03%	2,210
Dec 5, 2025	14.91	15.02	14.89	14.99	14.99	0.71%	17,105
Dec 4, 2025	14.84	14.91	14.78	14.89	14.89	0.03%	74,034
Dec 3, 2025	14.96	14.97	14.74	14.88	14.88	-1.06%	5,888
Dec 2, 2025	15.04	15.12	14.99	15.04	15.04	-0.60%	1,881
Dec 1, 2025	15.18	15.18	15.06	15.13	15.13	-0.24%	321,723
Nov 28, 2025	15.27	15.27	15.15	15.17	15.17	0.20%	1,612
Nov 27, 2025	15.12	15.25	15.09	15.14	15.14	0.01%	1,135
Nov 26, 2025	15.12	15.16	15.09	15.14	15.14	1.31%	11,005
Nov 25, 2025	14.86	15.06	14.77	14.94	14.94	0.80%	5,164
Nov 24, 2025	14.93	14.95	14.75	14.82	14.82	0.13%	6,431
Nov 21, 2025	14.73	14.91	14.68	14.80	14.80	-0.26%	3,826