UK markets close in 36 minutes

COFACE SA (COFA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
14.48-0.10 (-0.69%)
As of 04:38PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202414.6214.6214.3714.4814.4876,776
24 Apr 202414.5314.6214.5214.5814.58182,746
23 Apr 202414.6614.7214.5914.5914.59239,288
22 Apr 202414.5714.6714.5714.6314.63131,601
19 Apr 202414.3014.5114.1814.4514.45189,158
18 Apr 202414.3914.4514.3514.4414.44174,819
17 Apr 202414.3914.5114.3414.3614.36159,264
16 Apr 202414.5014.5814.2314.3714.37229,856
15 Apr 202414.5014.8014.4914.6514.65169,528
12 Apr 202414.5014.6014.4914.5014.50122,795
11 Apr 202414.4814.5514.3914.4714.47151,393
10 Apr 202414.4714.5614.3514.5114.51195,079
09 Apr 202414.6814.7414.4714.4814.48241,537
08 Apr 202414.4214.7214.3814.6814.68264,290
05 Apr 202414.3814.4014.1714.4014.40247,685
04 Apr 202414.5014.5614.5014.5014.50121,595
03 Apr 202414.4214.5614.3814.4714.47197,090
02 Apr 202414.6414.8514.4314.4314.43205,052
28 Mar 202414.5914.7214.5214.6514.65269,621
27 Mar 202414.5514.7414.5514.5914.59310,113
26 Mar 202414.5014.5514.4014.5014.50275,620
25 Mar 202414.2514.4914.2314.4914.49320,451
22 Mar 202414.1014.2314.0914.1214.12223,193
21 Mar 202414.3214.3614.1614.1814.18177,531
20 Mar 202414.2014.2914.1214.2814.28161,790
19 Mar 202414.3014.3714.2014.2014.20172,058
18 Mar 202414.2814.3414.1914.3314.33274,940
15 Mar 202414.2014.2714.1014.2514.25459,266
14 Mar 202413.9014.0513.8314.0214.02249,234
13 Mar 202413.7313.8213.6213.7413.74266,304
12 Mar 202413.9513.9513.7413.7413.74237,463
11 Mar 202413.8813.9413.7313.9213.92156,108
08 Mar 202413.8514.0513.7813.8813.88247,532
07 Mar 202413.7813.9613.7213.8813.88340,438
06 Mar 202413.5513.8113.5513.8113.81238,365
05 Mar 202413.6213.7213.4413.5213.52237,964
04 Mar 202413.6013.7013.4213.4213.42177,221
01 Mar 202413.3013.4813.2313.3513.35171,532
29 Feb 202413.6013.6813.2613.2613.26473,550
28 Feb 202413.4013.7813.3013.7113.71749,361
27 Feb 202412.7713.0112.7712.9412.94135,478
26 Feb 202413.2013.2412.8012.9512.95281,858
23 Feb 202412.9313.0812.8113.0813.08167,414
22 Feb 202412.9212.9612.7912.9112.91171,129
21 Feb 202412.7012.8312.6512.8312.83182,498
20 Feb 202412.3912.6612.3712.6612.66138,392
19 Feb 202412.5412.5612.3612.3712.37260,882
16 Feb 202412.5712.6212.5112.5112.51109,559
15 Feb 202412.6012.6112.5212.5312.53120,851
14 Feb 202412.5512.6512.5212.5712.5780,119
13 Feb 202412.8012.8212.5112.5712.57191,780
12 Feb 202412.8012.9412.7512.8212.82220,809
09 Feb 202412.6612.6712.5012.6412.64146,129
08 Feb 202412.6912.7512.6312.6312.63153,804
07 Feb 202412.7012.7912.6112.6612.66147,065
06 Feb 202412.5312.7512.5312.7012.70189,194
05 Feb 202412.4912.5512.4312.5012.50166,100
02 Feb 202412.4612.6112.4212.4612.46149,027
01 Feb 202412.5312.6512.3812.4212.42188,486
31 Jan 202412.5412.6612.4812.5312.53281,864
30 Jan 202412.5812.6912.5012.5112.51225,463
29 Jan 202412.5712.6912.5712.5712.57110,563
26 Jan 202412.4112.6012.3512.5412.54118,080
25 Jan 202412.3912.4112.3412.3812.38121,256
24 Jan 202412.3812.4612.2812.3812.38195,695
23 Jan 202412.8212.8312.5012.5012.50257,356
22 Jan 202412.7812.8812.7212.8512.85171,331
19 Jan 202412.6312.8012.6112.6612.66184,535
18 Jan 202412.4812.6412.3912.5812.58154,208
17 Jan 202412.4912.5712.2412.5712.57244,765
16 Jan 202412.4812.5312.3212.5312.53191,551
15 Jan 202412.4612.5412.4512.4712.47182,034
12 Jan 202412.2112.5212.2112.4512.45239,851
11 Jan 202412.2212.3812.1512.1612.16345,389
10 Jan 202411.9012.1611.8912.1612.16232,576
09 Jan 202411.8811.9211.7511.9111.91161,066
08 Jan 202411.8311.9511.6911.8911.89200,847
05 Jan 202411.8411.8411.5311.8011.80188,297
04 Jan 202411.6611.9111.6611.8511.85170,051
03 Jan 202411.9511.9711.6311.6611.66236,962
02 Jan 202411.9312.0411.8211.9211.92117,549
29 Dec 202311.9011.9011.8011.8411.8486,902
28 Dec 202311.9312.0211.9111.9111.91138,332
27 Dec 202311.9411.9411.8411.9011.90158,858
22 Dec 202311.8412.0211.8411.9411.94204,068
21 Dec 202311.7211.8811.6811.8111.81228,663
20 Dec 202311.6411.7711.6411.7411.74139,413
19 Dec 202311.6111.7511.5911.6111.61201,878
18 Dec 202311.5011.6111.4511.5811.58292,722
15 Dec 202311.4911.6311.3811.5011.50375,232
14 Dec 202311.4011.5711.3411.4711.47297,841
13 Dec 202311.1711.3411.1711.3011.30145,229
12 Dec 202311.3011.3611.1611.2011.20280,995
11 Dec 202311.3211.4311.2811.2811.28246,332
08 Dec 202311.0511.3711.0511.3111.31307,345
07 Dec 202311.1511.1511.0211.0211.02213,738
06 Dec 202311.2711.3011.0811.1311.13230,658
05 Dec 202311.1911.3111.1111.3011.30209,991
04 Dec 202311.1711.3311.1711.2811.28284,334
01 Dec 202311.2211.2511.1711.1711.17171,277
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...