UK markets open in 7 hours 10 minutes

COFACE SA (COFA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
10.670.00 (0.00%)
At close: 05:35PM CEST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202210.6810.7510.5810.6710.67167,952
09 Aug 202210.5010.7010.4410.6710.67188,882
08 Aug 202210.5510.6510.4610.5110.5198,017
05 Aug 202210.4510.5410.3510.5210.52133,851
04 Aug 202210.3510.5610.3410.4710.47183,683
03 Aug 202210.1910.3110.1110.2910.29105,916
02 Aug 202210.2210.2310.0910.1710.17154,189
01 Aug 202210.2910.3910.2110.3110.31175,295
29 Jul 202210.4410.549.8410.2110.21411,259
28 Jul 202210.3110.3510.1410.3010.30266,008
27 Jul 202210.2110.3710.2110.3010.30178,134
26 Jul 202210.3810.4010.1610.1810.18223,551
25 Jul 20229.9710.419.9510.3610.36391,050
22 Jul 20229.9910.019.889.999.99164,215
21 Jul 202210.0210.049.799.959.95243,026
20 Jul 20229.7310.089.6710.0410.04403,526
19 Jul 20229.649.889.619.739.73130,018
18 Jul 20229.669.729.589.649.64161,855
15 Jul 20229.439.639.319.599.59176,581
14 Jul 20229.709.709.359.439.43150,029
13 Jul 20229.809.809.559.689.68147,649
12 Jul 20229.809.859.649.849.84119,183
11 Jul 20229.9710.039.789.879.87156,803
08 Jul 20229.9210.099.8410.0410.04135,717
07 Jul 20229.7510.099.759.919.91248,686
06 Jul 20229.449.659.359.569.56207,860
05 Jul 202210.2510.339.239.319.31620,131
04 Jul 202210.2510.3010.0610.2110.21178,807
01 Jul 20229.9310.309.8610.2010.20257,121
30 Jun 202210.4010.409.919.979.97275,668
29 Jun 202210.3410.4910.3010.4210.42338,093
28 Jun 202210.3110.5410.3110.4010.40223,354
27 Jun 202210.2010.3810.1810.2010.20265,780
24 Jun 20229.9010.049.8810.0410.04321,589
23 Jun 202210.2710.279.939.939.93226,761
22 Jun 202210.2110.3610.1110.2610.26192,179
21 Jun 202210.3510.5010.2910.3210.32109,065
20 Jun 202210.3310.3410.0610.2910.29157,449
17 Jun 202210.3510.4010.2010.3110.31199,104
16 Jun 202210.5410.5410.2810.3110.31155,856
15 Jun 202210.4910.6410.4610.5010.50184,251
14 Jun 202210.2510.4210.1710.3710.37215,893
13 Jun 202210.2410.2510.0710.1610.16558,036
10 Jun 202210.7910.7910.3810.4510.45406,333
09 Jun 202210.8010.9010.7010.7910.79268,217
08 Jun 202210.9810.9810.7310.7810.78145,704
07 Jun 202211.0211.0410.8710.9410.94169,058
06 Jun 202210.9011.0410.8711.0211.02203,895
03 Jun 202210.9410.9610.7610.8810.88194,444
02 Jun 202210.9210.9810.8610.9010.90151,841
01 Jun 202211.0411.1510.8910.8910.89230,573
31 May 202211.0011.0410.9210.9710.97383,427
30 May 202210.7911.0810.7611.0111.01502,339
27 May 202210.6910.7410.6410.7210.72197,625
26 May 202210.5810.6810.5110.6310.63154,799
25 May 202210.7410.7510.4010.5810.58305,235
24 May 202210.7610.8510.6110.6310.63213,358
23 May 202210.6910.8610.6310.8610.86239,938
20 May 202211.0511.1310.4910.5210.52615,691
20 May 20221.5 Dividend
19 May 202212.6012.6312.2912.3710.87647,762
18 May 202212.5012.8112.5012.6811.14657,754
17 May 202212.2312.4512.1912.3910.89635,312
16 May 202211.9212.2511.8612.1210.65499,839
13 May 202211.7211.9011.6411.8510.41503,479
12 May 202211.5011.7111.3611.6210.21334,026
11 May 202211.5011.6011.4011.5810.18468,892
10 May 202211.5011.5411.3611.379.99288,391
09 May 202211.6011.6811.3511.359.97274,217
06 May 202211.5611.6911.5011.6110.20201,923
05 May 202212.0012.0711.5111.5110.11310,341
04 May 202211.9511.9911.7511.7810.35179,910
03 May 202211.6211.8811.5911.8510.41296,675
02 May 202211.5211.5611.1511.5210.12267,951
29 Apr 202211.8012.3011.4311.5110.11447,333
28 Apr 202211.6011.6911.3211.4210.04228,531
27 Apr 202211.5511.5511.3111.5010.11251,896
26 Apr 202211.7011.7011.5411.5610.16335,120
25 Apr 202211.6311.8011.4811.5110.11381,697
22 Apr 202211.7011.8511.5811.6410.23367,169
21 Apr 202211.7512.0811.7511.8810.44345,688
20 Apr 202211.4311.8011.3611.6810.26282,295
19 Apr 202211.4211.5111.2811.4210.04343,188
14 Apr 202211.1711.3811.1411.369.98230,487
13 Apr 202211.0511.1510.9611.159.80177,159
12 Apr 202211.0411.0910.7711.059.71356,856
11 Apr 202210.9011.1410.8211.029.68488,379
08 Apr 202210.7310.7310.5710.629.33178,778
07 Apr 202210.7010.8210.4810.569.28405,539
06 Apr 202210.7710.8510.4910.609.31316,258
05 Apr 202211.0011.1510.7510.779.46290,934
04 Apr 202211.2711.2910.9911.039.69287,567
01 Apr 202210.9711.3410.9011.149.79284,821
31 Mar 202210.9411.0910.9210.939.60254,364
30 Mar 202211.0411.0610.8410.979.64215,992
29 Mar 202210.7011.0510.7011.039.69332,362
28 Mar 202210.6510.7910.5610.589.30272,277
25 Mar 202210.6810.6910.4910.579.29183,743
24 Mar 202210.8010.8210.5810.659.36219,388
23 Mar 202210.9310.9610.7310.799.48311,782
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...