COFACE SA (LON:0QVK)
London · Delayed Price · Currency is GBP · Price in EUR 15.63
+0.01 (0.09%)
At close: Sep 12, 2025
COFACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 16.05 | 16.18 | 16.07 | 16.15 | 16.15 | 0.56% | 17,135 |
| Aug 11, 2025 | 15.96 | 16.08 | 16.00 | 16.06 | 16.06 | 0.53% | 3,072 |
| Aug 8, 2025 | 16.02 | 16.05 | 15.94 | 15.98 | 15.98 | -0.10% | 5,161 |
| Aug 7, 2025 | 16.00 | 16.14 | 15.98 | 15.99 | 15.99 | -0.24% | 20,950 |
| Aug 6, 2025 | 15.94 | 16.11 | 15.96 | 16.03 | 16.03 | 0.32% | 25,480 |
| Aug 5, 2025 | 16.10 | 16.11 | 15.87 | 15.98 | 15.98 | -0.09% | 17,902 |
| Aug 4, 2025 | 15.87 | 16.06 | 15.82 | 15.99 | 15.99 | 1.76% | 177,873 |
| Aug 1, 2025 | 16.14 | 15.92 | 15.30 | 15.72 | 15.72 | -3.46% | 82,433 |
| Jul 31, 2025 | 16.18 | 16.35 | 16.17 | 16.28 | 16.28 | 0.71% | 6,695 |
| Jul 30, 2025 | 16.11 | 16.25 | 16.14 | 16.16 | 16.16 | -0.04% | 4,444 |
| Jul 29, 2025 | 16.11 | 16.20 | 16.09 | 16.17 | 16.17 | -0.40% | 24,744 |
| Jul 28, 2025 | 16.14 | 16.33 | 16.08 | 16.24 | 16.24 | 0.67% | 4,447 |
| Jul 25, 2025 | 16.15 | 16.24 | 16.10 | 16.13 | 16.13 | -0.09% | 2,627 |
| Jul 24, 2025 | 16.22 | 16.29 | 16.10 | 16.14 | 16.14 | -0.55% | 4,866 |
| Jul 23, 2025 | 16.11 | 16.28 | 16.11 | 16.23 | 16.23 | 1.65% | 480,891 |
| Jul 22, 2025 | 16.00 | 16.17 | 15.95 | 15.97 | 15.97 | -0.86% | 66,408 |
| Jul 21, 2025 | 16.75 | 16.73 | 15.96 | 16.11 | 16.11 | -3.65% | 8,669 |
| Jul 18, 2025 | 16.62 | 16.76 | 16.64 | 16.72 | 16.72 | 0.99% | 337,085 |
| Jul 17, 2025 | 16.31 | 16.62 | 16.35 | 16.55 | 16.55 | 2.05% | 3,796 |
| Jul 16, 2025 | 16.15 | 16.27 | 16.15 | 16.22 | 16.22 | -0.23% | 36,750 |
| Jul 15, 2025 | 16.45 | 16.49 | 16.19 | 16.26 | 16.26 | -0.82% | 34,445 |
| Jul 14, 2025 | 16.30 | 16.47 | 16.27 | 16.39 | 16.39 | -0.10% | 31,698 |
| Jul 11, 2025 | 16.50 | 16.52 | 16.34 | 16.41 | 16.41 | -1.98% | 5,971 |
| Jul 10, 2025 | 16.62 | 16.92 | 16.52 | 16.74 | 16.74 | -0.29% | 11,460 |