UK markets closed

COFACE SA (COFA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
12.08-0.16 (-1.31%)
At close: 05:35PM CEST
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202312.3112.4212.0812.0812.08324,122
28 Sept 202312.3912.4312.1112.2412.24388,442
27 Sept 202312.6412.6412.4312.5212.52159,293
26 Sept 202312.5412.6912.5212.6212.62156,358
25 Sept 202312.7512.8212.5012.5612.56138,393
22 Sept 202312.8212.8412.7412.7812.78113,372
21 Sept 202312.8012.8812.7112.8512.85117,253
20 Sept 202313.0013.0712.8212.8312.83134,279
19 Sept 202312.8912.9912.8912.9712.97114,268
18 Sept 202312.9113.0012.8712.9012.90120,501
15 Sept 202312.9613.0912.8912.9012.90340,863
14 Sept 202312.8712.9712.8412.9312.93147,172
13 Sept 202312.8312.8912.7812.8412.84130,684
12 Sept 202312.6012.8512.5612.8112.81267,435
11 Sept 202312.4412.6412.4412.5712.57204,467
08 Sept 202312.4512.4812.3112.3912.39119,538
07 Sept 202312.4812.5112.3612.4212.42122,588
06 Sept 202312.4512.4712.3812.4612.46161,737
05 Sept 202312.3112.4812.2812.4812.48232,799
04 Sept 202312.4812.4812.3212.3312.3394,525
01 Sept 202312.4612.4812.3812.4512.45133,284
31 Aug 202312.5012.5912.3712.3712.37434,542
30 Aug 202312.6512.6912.5712.6012.60110,179
29 Aug 202312.6812.7912.6012.6212.6298,058
28 Aug 202312.7512.7912.6512.6512.6577,339
25 Aug 202312.8412.8412.6812.7212.7297,716
24 Aug 202312.9112.9212.7412.8112.8185,115
23 Aug 202312.9012.9812.8212.8212.8294,182
22 Aug 202312.9212.9812.8512.8712.87105,891
21 Aug 202312.8912.9912.8312.9112.9185,983
18 Aug 202312.8612.9012.6612.8012.80155,764
17 Aug 202312.9812.9912.8912.9112.9192,495
16 Aug 202313.0213.1012.9712.9812.9858,362
15 Aug 202313.2213.2213.0013.0213.0299,026
14 Aug 202313.3113.3413.1113.1913.19133,710
11 Aug 202313.2213.5412.8313.2513.25426,679
10 Aug 202313.3913.4913.3213.3613.36109,721
09 Aug 202313.3513.3713.2213.3413.3480,874
08 Aug 202313.2713.3113.1213.2313.2390,487
07 Aug 2023------
04 Aug 202313.1713.2913.1213.2113.21124,826
03 Aug 202313.2113.2113.1213.1413.1483,697
02 Aug 202313.2513.2613.1113.1813.18122,104
01 Aug 202313.2913.4013.1813.4013.40119,102
31 Jul 202313.5013.5113.2713.3213.32171,487
28 Jul 202313.5613.6513.4713.5613.56142,399
27 Jul 202313.2013.5613.1813.5613.56285,708
26 Jul 202313.1413.1813.1013.1713.17141,191
25 Jul 202313.1013.1613.0413.1313.1364,616
24 Jul 202313.0013.0712.9113.0713.07113,790
21 Jul 202313.1413.1712.9513.0313.03110,675
20 Jul 202313.0913.1813.0613.1413.1480,620
19 Jul 202313.1813.2513.0413.0613.06144,229
18 Jul 202313.0213.1813.0113.1413.14115,562
17 Jul 202312.8313.0612.7712.9912.99147,282
14 Jul 202312.9013.0612.8412.8612.86196,284
13 Jul 202312.7112.8712.6312.8312.83143,597
12 Jul 202312.7512.8112.6412.6912.69165,453
11 Jul 202312.6712.7512.6412.6912.69121,479
10 Jul 202312.5612.6812.5312.6612.6664,889
07 Jul 202312.4612.6012.4312.5612.5689,050
06 Jul 202312.5612.5612.3912.4512.45151,763
05 Jul 202312.7312.7512.5512.6012.60124,147
04 Jul 202312.7212.8312.7112.7812.78138,667
03 Jul 202312.7412.7512.5712.7312.73134,130
30 Jun 202312.7212.7212.5512.6212.62170,012
29 Jun 202312.6012.7112.4812.6412.64111,414
28 Jun 202312.6112.6912.5412.6012.6099,736
27 Jun 202312.6512.7012.4512.5712.5796,502
26 Jun 202312.5412.5912.3612.5612.56202,712
23 Jun 202312.5612.6412.5312.5712.57104,817
22 Jun 202312.7612.7812.5612.6212.62138,684
21 Jun 202312.8412.9012.7812.8212.82114,030
20 Jun 202312.9012.9812.8312.9012.9081,363
19 Jun 202312.8513.0212.8312.9312.9386,581
16 Jun 202312.9513.0212.8612.9012.90234,499
15 Jun 202312.9913.0012.8712.9212.92111,543
14 Jun 202312.8913.0112.8912.9912.99127,268
13 Jun 202312.8812.9912.7312.9112.91200,408
12 Jun 202312.9512.9812.8312.8512.85163,534
09 Jun 202312.9813.0012.8012.8812.88178,828
08 Jun 202313.0913.1612.9012.9512.95194,579
07 Jun 202312.9913.0512.7913.0113.01249,329
06 Jun 202313.1913.1912.9212.9612.96190,348
05 Jun 202313.3313.3713.2113.2113.21153,931
02 Jun 202313.2713.3313.1313.3113.31129,741
01 Jun 2023------
31 May 202313.3113.4112.8212.9512.95697,773
30 May 202313.4613.6313.3513.4013.40258,159
29 May 202313.4613.5813.3513.4013.40253,751
26 May 202312.6013.5412.6013.3613.361,140,290
25 May 202312.2812.2911.9512.1312.13334,398
24 May 202312.4112.4112.1812.2512.25345,586
23 May 202312.5712.6412.5012.5412.54177,987
22 May 202312.6212.6712.3512.5912.59807,513
22 May 20231.52 Dividend
19 May 202313.9314.1113.7814.0412.52579,558
18 May 202313.8413.8813.7013.8112.31344,590
17 May 202314.0014.0013.6313.8112.31443,420
16 May 202314.0914.0913.9213.9912.48412,468
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...