UK markets closed

COFACE SA (COFA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
11.67+0.12 (+1.04%)
At close: 05:35PM CET
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202211.5511.6911.4811.6711.67119,830
24 Nov 202211.6311.6311.4011.5511.55134,504
23 Nov 202211.5511.6611.4811.5811.58131,574
22 Nov 202211.3911.6411.3411.5111.51170,049
21 Nov 202211.3611.3911.2911.3311.33103,930
18 Nov 202211.2811.3911.2411.3811.38211,096
17 Nov 202211.0711.1510.9411.1311.13145,284
16 Nov 202211.1011.1510.9411.0111.01160,365
15 Nov 202211.0411.1911.0311.1111.11179,724
14 Nov 202211.0511.1610.9111.0011.00238,464
11 Nov 202211.2111.2511.0211.0211.02226,190
10 Nov 202211.0011.2710.9811.1611.16153,213
09 Nov 202211.1111.1510.9511.0111.01193,968
08 Nov 202211.2011.2111.1011.1311.13135,712
07 Nov 202211.3111.4011.1411.1811.18203,703
04 Nov 202211.3111.4311.3011.3111.31150,172
03 Nov 202211.0811.3011.0211.2711.27160,357
02 Nov 202211.2511.3111.1311.1911.19327,448
01 Nov 202211.3411.4511.2011.2011.20155,791
31 Oct 202211.3811.4211.2411.2711.27159,090
28 Oct 202210.9511.4010.8211.4011.40474,654
27 Oct 202211.0511.1910.9311.1311.13210,066
26 Oct 202211.0811.1911.0411.1011.10128,764
25 Oct 202211.2011.2410.9711.1011.10174,330
24 Oct 202211.0211.1810.9211.1211.12274,969
21 Oct 202210.7810.9610.6510.9610.96249,596
20 Oct 202210.9011.0810.8610.8610.86212,283
19 Oct 202210.7510.9310.7110.9310.93204,993
18 Oct 202210.8410.8510.6910.7010.70151,205
17 Oct 202210.7310.8410.6810.7910.79127,632
14 Oct 202210.6410.8210.5910.6810.68282,398
13 Oct 202210.2710.4910.1910.4510.45351,717
12 Oct 202210.3410.4210.0910.3210.32288,080
11 Oct 202210.4010.4110.1910.3210.32213,971
10 Oct 202210.3910.5410.3310.4110.41175,014
07 Oct 202210.6210.7010.4110.4410.44183,771
06 Oct 202210.3710.8410.3710.6110.61374,406
05 Oct 202210.3410.4310.2110.2910.29140,406
04 Oct 202210.0110.379.9710.3610.36335,048
03 Oct 20229.719.939.649.879.87341,032
30 Sept 20229.839.989.789.849.84328,918
29 Sept 20229.839.869.689.819.81295,955
28 Sept 20229.849.909.609.859.85408,267
27 Sept 20229.9510.029.879.919.91219,861
26 Sept 20229.9110.019.809.919.91330,966
23 Sept 202210.2910.399.9010.0210.02337,427
22 Sept 202210.2210.4210.1410.3210.32159,975
21 Sept 202210.1210.3910.0010.3910.39434,938
20 Sept 202210.3110.3710.0810.1710.17373,191
19 Sept 202210.2610.3110.0510.3110.31200,649
16 Sept 202210.3210.3210.1610.2610.26331,292
15 Sept 202210.1210.3610.1110.3610.36431,908
14 Sept 202210.2610.3010.0810.1310.13191,343
13 Sept 202210.4110.4810.1810.3210.32364,372
12 Sept 202210.3610.5010.3510.4010.40333,505
09 Sept 20229.8510.309.8510.3010.30284,012
08 Sept 202210.0110.019.849.859.85175,991
07 Sept 20229.859.989.759.959.95210,588
06 Sept 20229.869.949.779.909.90206,338
05 Sept 20229.889.949.809.899.89193,385
02 Sept 20229.9410.049.8910.0410.04273,036
01 Sept 20229.959.989.809.909.90266,125
31 Aug 202210.0110.059.9510.0010.00435,782
30 Aug 20229.8610.059.8510.0010.00292,436
29 Aug 20229.919.939.779.799.79263,304
26 Aug 202210.0710.189.939.959.95155,705
25 Aug 202210.0710.129.9810.0510.05144,659
24 Aug 202210.1010.1810.0010.0410.04121,885
23 Aug 202210.0410.189.9810.1010.10203,631
22 Aug 202210.3010.3010.0010.0610.06167,538
19 Aug 202210.4710.4710.2810.3010.30211,737
18 Aug 202210.4610.5710.3810.5010.50128,842
17 Aug 202210.7210.7510.3910.4810.48204,521
16 Aug 202210.8110.8810.6010.6910.69155,857
15 Aug 202210.8710.8910.5910.7810.78163,225
12 Aug 202210.7510.8410.7310.8310.83167,441
11 Aug 202210.7410.8610.6010.7110.71199,045
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...