UK markets closed

COFACE SA (COFA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
13.81-0.07 (-0.50%)
At close: 05:35PM CEST
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202413.8513.8813.7213.8113.81112,373
18 Jul 202413.9313.9813.8213.8813.88132,480
17 Jul 202413.5813.9513.5813.8513.85173,684
16 Jul 202413.6013.7213.5113.6513.65127,256
15 Jul 202413.7213.8013.6513.6613.6681,727
12 Jul 202413.8813.8813.7413.7413.74117,330
11 Jul 202413.7913.8813.7313.8613.86149,448
10 Jul 202413.6313.8113.5913.7613.76138,253
09 Jul 202413.6713.7813.5713.6013.60131,905
08 Jul 202413.5713.8913.4413.6713.67209,601
05 Jul 202413.8813.9413.6213.6913.69168,635
04 Jul 202413.8013.9213.7813.9213.92116,515
03 Jul 202413.5813.9113.5013.7413.74227,974
02 Jul 202413.6113.6313.2613.5513.55225,536
01 Jul 202413.3713.4913.2513.3413.34175,815
28 Jun 202413.0313.0912.8813.0113.01340,860
27 Jun 202413.0513.1312.9113.0113.01403,715
26 Jun 202413.4013.4012.9713.0913.09258,833
25 Jun 202413.4513.5213.2713.3513.35205,272
24 Jun 202413.3913.5013.2913.4813.48182,979
21 Jun 202413.7313.7313.3513.3613.36337,169
20 Jun 202413.4213.7613.4213.7613.76216,432
19 Jun 202413.3013.4313.2513.4013.40236,739
18 Jun 202413.2213.2913.0513.2913.29191,142
17 Jun 202412.9513.1312.9013.1013.10423,750
14 Jun 202413.3013.3412.7212.9712.97872,514
13 Jun 202413.8013.8613.3813.4413.44268,568
12 Jun 202413.6413.9013.6013.8613.86328,412
11 Jun 202413.8713.8813.6113.6813.68410,154
10 Jun 202413.7613.9413.4913.9313.93383,401
07 Jun 202414.0214.1013.9214.0014.00162,950
06 Jun 202413.8814.0213.7714.0214.02160,035
05 Jun 202413.8013.9713.7413.8513.85190,435
04 Jun 202414.2314.2513.8013.8013.80278,577
03 Jun 202414.1514.2414.0814.2314.23244,474
31 May 202414.0614.1613.9814.1014.10355,122
30 May 202413.7414.1313.6914.0314.03319,667
29 May 202414.0414.0613.7913.8313.83226,936
28 May 202413.9114.2013.9114.0714.07307,860
27 May 202414.2814.4013.8913.9613.96356,336
24 May 202414.0214.2313.9814.2314.23239,826
23 May 202413.9314.2013.9114.1614.16354,086
22 May 202414.6014.6213.8013.8013.801,109,246
22 May 20241.3 Dividend
21 May 202415.6815.9515.5415.9514.65731,944
20 May 202415.6015.7615.5215.6814.40469,339
17 May 202415.3915.5715.3615.5714.30438,562
16 May 202415.3415.4715.2615.3714.12251,747
15 May 202415.4615.6015.3115.4014.14270,177
14 May 202415.3815.4715.2415.4414.18348,954
13 May 202415.5015.6115.3315.3314.08301,079
10 May 202415.7515.7815.3815.4514.19318,820
09 May 202415.6915.7115.4515.4514.19234,428
08 May 202415.3015.7315.2915.6214.35480,188
07 May 202415.0015.5614.9915.2113.97633,435
06 May 202414.6314.8014.5914.7013.50142,702
03 May 202414.5414.6314.5114.5113.33235,389
02 May 202414.4814.5914.4314.4913.31149,279
30 Apr 202414.5814.6114.4314.4513.27191,998
29 Apr 202414.4614.5814.3814.5513.36190,646
26 Apr 202414.5514.5514.3814.4613.28171,977
25 Apr 202414.6214.6214.3714.4613.28128,235
24 Apr 202414.5314.6214.5214.5813.39182,746
23 Apr 202414.6614.7214.5914.5913.40239,288
22 Apr 202414.5714.6714.5714.6313.44131,601
19 Apr 202414.3014.5114.1814.4513.27189,158
18 Apr 202414.3914.4514.3514.4413.26174,819
17 Apr 202414.3914.5114.3414.3613.19159,264
16 Apr 202414.5014.5814.2314.3713.20229,856
15 Apr 202414.5014.8014.4914.6513.46169,528
12 Apr 202414.5014.6014.4914.5013.32122,795
11 Apr 202414.4814.5514.3914.4713.29151,393
10 Apr 202414.4714.5614.3514.5113.33195,079
09 Apr 202414.6814.7414.4714.4813.30241,537
08 Apr 202414.4214.7214.3814.6813.48264,290
05 Apr 202414.3814.4014.1714.4013.23247,685
04 Apr 202414.5014.5614.5014.5013.32121,595
03 Apr 202414.4214.5614.3814.4713.29197,090
02 Apr 202414.6414.8514.4314.4313.25205,052
28 Mar 202414.5914.7214.5214.6513.46269,621
27 Mar 202414.5514.7414.5514.5913.40310,113
26 Mar 202414.5014.5514.4014.5013.32275,620
25 Mar 202414.2514.4914.2314.4913.31320,451
22 Mar 202414.1014.2314.0914.1212.97223,193
21 Mar 202414.3214.3614.1614.1813.02177,531
20 Mar 202414.2014.2914.1214.2813.12161,790
19 Mar 202414.3014.3714.2014.2013.04172,058
18 Mar 202414.2814.3414.1914.3313.16274,940
15 Mar 202414.2014.2714.1014.2513.09459,266
14 Mar 202413.9014.0513.8314.0212.88249,234
13 Mar 202413.7313.8213.6213.7412.62266,304
12 Mar 202413.9513.9513.7413.7412.62237,463
11 Mar 202413.8813.9413.7313.9212.79156,108
08 Mar 202413.8514.0513.7813.8812.75247,532
07 Mar 202413.7813.9613.7213.8812.75340,438
06 Mar 202413.5513.8113.5513.8112.68238,365
05 Mar 202413.6213.7213.4413.5212.42237,964
04 Mar 202413.6013.7013.4213.4212.33177,221
01 Mar 202413.3013.4813.2313.3512.26171,532
29 Feb 202413.6013.6813.2613.2612.18473,550
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...