UK markets closed

COFACE SA (COFA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
10.19+0.08 (+0.79%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202110.1110.2510.0910.1910.19138,464
23 Sept 202110.1010.169.9710.1110.11243,729
22 Sept 202110.0010.1410.0010.0710.07197,409
21 Sept 20219.8510.039.859.949.94213,113
20 Sept 20219.9910.009.759.819.81448,601
17 Sept 202110.1310.1610.0510.0810.08502,109
16 Sept 202110.2310.3010.0910.1310.13259,964
15 Sept 202110.2210.2810.1410.1810.18271,682
14 Sept 202110.2010.2810.1010.1910.19368,943
13 Sept 202110.2310.2710.1210.1710.17279,965
10 Sept 202110.3510.3510.1510.2010.20207,486
09 Sept 202110.1010.3110.0910.3110.31298,638
08 Sept 202110.1510.2110.0510.1910.19458,738
07 Sept 202110.1810.2210.1210.1610.161,858,130
06 Sept 202110.1710.3310.1510.1810.18156,643
03 Sept 202110.2610.2710.0710.1510.15236,529
02 Sept 202110.4010.4210.2610.2810.28401,197
01 Sept 202110.5010.5010.3610.3910.39155,666
31 Aug 202110.5010.5010.3410.4110.41205,236
30 Aug 202110.3910.4910.3210.4910.49208,943
27 Aug 202110.4010.4110.2910.3510.35242,471
26 Aug 202110.5510.5610.3410.3510.35149,436
25 Aug 202110.6010.6710.5210.5510.55165,866
24 Aug 202110.5010.5610.4610.5610.56396,995
23 Aug 202110.3910.4310.3210.3810.38279,765
20 Aug 202110.5410.5510.3210.3510.35162,649
19 Aug 202110.6910.6910.5110.5410.54188,907
18 Aug 202110.6510.7510.5610.7110.7187,491
17 Aug 202110.7110.8810.6410.6510.65153,359
16 Aug 202110.7010.7210.5510.6910.69173,043
13 Aug 202110.7610.8910.7010.8210.8295,283
12 Aug 202110.7210.7910.6510.7410.74104,061
11 Aug 202110.6510.7210.5710.6910.69136,054
10 Aug 202110.5810.6510.4110.6110.61140,456
09 Aug 202110.2710.5910.2710.5810.58159,485
06 Aug 202110.2010.2710.0410.2310.23134,506
05 Aug 202110.1510.2710.0710.1910.19109,674
04 Aug 202110.2510.3110.0110.1510.15143,707
03 Aug 202110.4910.4910.0710.2110.21415,537
02 Aug 202110.6910.7410.3610.4610.46163,097
30 Jul 202110.8910.9110.5510.6010.60150,208
29 Jul 202110.9311.1110.8010.8910.89189,182
28 Jul 202111.0011.0010.8310.9410.94165,068
27 Jul 202110.9410.9510.7810.9510.95163,661
26 Jul 202110.7011.0210.6610.9610.96211,302
23 Jul 202110.6410.7610.5610.6910.69162,380
22 Jul 202110.5110.6810.5010.5010.50160,912
21 Jul 202110.1510.5410.1410.4910.49127,203
20 Jul 202110.0810.189.9010.0910.09203,746
19 Jul 202110.4310.439.8410.0010.00335,255
16 Jul 202110.4410.5210.3410.4010.4089,076
15 Jul 202110.4510.4610.3610.4010.4064,332
14 Jul 202110.6010.6210.4710.4710.4769,815
13 Jul 202110.5410.6310.4810.6010.6080,020
12 Jul 202110.5510.5610.3110.4910.4967,869
09 Jul 202110.3010.6010.2610.5410.54175,539
08 Jul 202110.4110.4310.1210.2610.26245,842
07 Jul 202110.4610.5110.3010.4610.46285,597
06 Jul 202110.6510.7610.4310.4610.46235,735
05 Jul 202110.3310.6810.2510.6410.64211,179
02 Jul 202110.2610.5010.2410.2910.29183,492
01 Jul 202110.2810.3510.2010.2610.26148,781
30 Jun 202110.0810.239.9510.2210.22217,955
29 Jun 202110.1410.2110.0810.0810.0885,851
28 Jun 202110.1710.3310.1410.1710.17175,157
25 Jun 202110.3010.3010.1110.1710.17157,661
24 Jun 202110.0010.359.8510.2610.26432,035
23 Jun 20219.809.809.639.669.66137,899
22 Jun 20219.809.879.699.779.77140,852
21 Jun 20219.729.819.569.799.79146,534
18 Jun 20219.9910.009.709.789.78461,591
17 Jun 202110.0510.129.9810.0110.0184,762
16 Jun 202110.1710.2310.0110.0710.0798,721
15 Jun 202110.2710.3410.1810.2010.2096,692
14 Jun 202110.3010.3910.1710.1710.17178,911
11 Jun 20219.8410.279.8210.2710.27282,092
10 Jun 20219.979.979.779.869.86154,750
09 Jun 202110.0710.079.929.939.93133,942
08 Jun 202110.1610.199.9910.0410.04144,903
07 Jun 202110.2210.2210.1210.1510.15141,582
04 Jun 202110.1810.2610.1010.1910.19136,236
03 Jun 202110.1010.1910.0410.1410.14147,697
02 Jun 202110.1510.159.9110.0910.09155,923
01 Jun 202110.0210.139.9810.0810.08139,691
31 May 202110.0310.079.979.979.97126,200
28 May 202110.0910.139.9810.0010.00106,072
27 May 202110.1010.1910.0110.0110.01337,494
26 May 202110.0610.109.9510.0510.05106,920
25 May 202110.2610.3010.0610.0710.07235,966
24 May 202110.1710.2810.1110.2710.27159,931
21 May 202110.0310.169.9910.1610.16175,652
20 May 202110.1510.159.9310.0410.04155,958
19 May 202110.1310.279.9810.1010.10257,764
19 May 20210.55 Dividend
18 May 202110.8010.9410.7310.8010.25212,598
17 May 202110.7510.8210.6910.7210.17135,024
14 May 202110.8010.8010.6210.7310.18167,652
13 May 202110.5910.6910.4210.6810.14140,066
12 May 202110.6510.7710.6010.6810.14142,096
11 May 202110.7610.7910.5510.6710.13199,443
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...