Trending tickers

Tesla, AMD, JD Sports and Severn Trent are the ones to watch

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	12.31	12.42	12.08	12.08	12.08	324,122
28 Sept 2023	12.39	12.43	12.11	12.24	12.24	388,442
27 Sept 2023	12.64	12.64	12.43	12.52	12.52	159,293
26 Sept 2023	12.54	12.69	12.52	12.62	12.62	156,358
25 Sept 2023	12.75	12.82	12.50	12.56	12.56	138,393
22 Sept 2023	12.82	12.84	12.74	12.78	12.78	113,372
21 Sept 2023	12.80	12.88	12.71	12.85	12.85	117,253
20 Sept 2023	13.00	13.07	12.82	12.83	12.83	134,279
19 Sept 2023	12.89	12.99	12.89	12.97	12.97	114,268
18 Sept 2023	12.91	13.00	12.87	12.90	12.90	120,501
15 Sept 2023	12.96	13.09	12.89	12.90	12.90	340,863
14 Sept 2023	12.87	12.97	12.84	12.93	12.93	147,172
13 Sept 2023	12.83	12.89	12.78	12.84	12.84	130,684
12 Sept 2023	12.60	12.85	12.56	12.81	12.81	267,435
11 Sept 2023	12.44	12.64	12.44	12.57	12.57	204,467
08 Sept 2023	12.45	12.48	12.31	12.39	12.39	119,538
07 Sept 2023	12.48	12.51	12.36	12.42	12.42	122,588
06 Sept 2023	12.45	12.47	12.38	12.46	12.46	161,737
05 Sept 2023	12.31	12.48	12.28	12.48	12.48	232,799
04 Sept 2023	12.48	12.48	12.32	12.33	12.33	94,525
01 Sept 2023	12.46	12.48	12.38	12.45	12.45	133,284
31 Aug 2023	12.50	12.59	12.37	12.37	12.37	434,542
30 Aug 2023	12.65	12.69	12.57	12.60	12.60	110,179
29 Aug 2023	12.68	12.79	12.60	12.62	12.62	98,058
28 Aug 2023	12.75	12.79	12.65	12.65	12.65	77,339
25 Aug 2023	12.84	12.84	12.68	12.72	12.72	97,716
24 Aug 2023	12.91	12.92	12.74	12.81	12.81	85,115
23 Aug 2023	12.90	12.98	12.82	12.82	12.82	94,182
22 Aug 2023	12.92	12.98	12.85	12.87	12.87	105,891
21 Aug 2023	12.89	12.99	12.83	12.91	12.91	85,983
18 Aug 2023	12.86	12.90	12.66	12.80	12.80	155,764
17 Aug 2023	12.98	12.99	12.89	12.91	12.91	92,495
16 Aug 2023	13.02	13.10	12.97	12.98	12.98	58,362
15 Aug 2023	13.22	13.22	13.00	13.02	13.02	99,026
14 Aug 2023	13.31	13.34	13.11	13.19	13.19	133,710
11 Aug 2023	13.22	13.54	12.83	13.25	13.25	426,679
10 Aug 2023	13.39	13.49	13.32	13.36	13.36	109,721
09 Aug 2023	13.35	13.37	13.22	13.34	13.34	80,874
08 Aug 2023	13.27	13.31	13.12	13.23	13.23	90,487
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	13.17	13.29	13.12	13.21	13.21	124,826
03 Aug 2023	13.21	13.21	13.12	13.14	13.14	83,697
02 Aug 2023	13.25	13.26	13.11	13.18	13.18	122,104
01 Aug 2023	13.29	13.40	13.18	13.40	13.40	119,102
31 Jul 2023	13.50	13.51	13.27	13.32	13.32	171,487
28 Jul 2023	13.56	13.65	13.47	13.56	13.56	142,399
27 Jul 2023	13.20	13.56	13.18	13.56	13.56	285,708
26 Jul 2023	13.14	13.18	13.10	13.17	13.17	141,191
25 Jul 2023	13.10	13.16	13.04	13.13	13.13	64,616
24 Jul 2023	13.00	13.07	12.91	13.07	13.07	113,790
21 Jul 2023	13.14	13.17	12.95	13.03	13.03	110,675
20 Jul 2023	13.09	13.18	13.06	13.14	13.14	80,620
19 Jul 2023	13.18	13.25	13.04	13.06	13.06	144,229
18 Jul 2023	13.02	13.18	13.01	13.14	13.14	115,562
17 Jul 2023	12.83	13.06	12.77	12.99	12.99	147,282
14 Jul 2023	12.90	13.06	12.84	12.86	12.86	196,284
13 Jul 2023	12.71	12.87	12.63	12.83	12.83	143,597
12 Jul 2023	12.75	12.81	12.64	12.69	12.69	165,453
11 Jul 2023	12.67	12.75	12.64	12.69	12.69	121,479
10 Jul 2023	12.56	12.68	12.53	12.66	12.66	64,889
07 Jul 2023	12.46	12.60	12.43	12.56	12.56	89,050
06 Jul 2023	12.56	12.56	12.39	12.45	12.45	151,763
05 Jul 2023	12.73	12.75	12.55	12.60	12.60	124,147
04 Jul 2023	12.72	12.83	12.71	12.78	12.78	138,667
03 Jul 2023	12.74	12.75	12.57	12.73	12.73	134,130
30 Jun 2023	12.72	12.72	12.55	12.62	12.62	170,012
29 Jun 2023	12.60	12.71	12.48	12.64	12.64	111,414
28 Jun 2023	12.61	12.69	12.54	12.60	12.60	99,736
27 Jun 2023	12.65	12.70	12.45	12.57	12.57	96,502
26 Jun 2023	12.54	12.59	12.36	12.56	12.56	202,712
23 Jun 2023	12.56	12.64	12.53	12.57	12.57	104,817
22 Jun 2023	12.76	12.78	12.56	12.62	12.62	138,684
21 Jun 2023	12.84	12.90	12.78	12.82	12.82	114,030
20 Jun 2023	12.90	12.98	12.83	12.90	12.90	81,363
19 Jun 2023	12.85	13.02	12.83	12.93	12.93	86,581
16 Jun 2023	12.95	13.02	12.86	12.90	12.90	234,499
15 Jun 2023	12.99	13.00	12.87	12.92	12.92	111,543
14 Jun 2023	12.89	13.01	12.89	12.99	12.99	127,268
13 Jun 2023	12.88	12.99	12.73	12.91	12.91	200,408
12 Jun 2023	12.95	12.98	12.83	12.85	12.85	163,534
09 Jun 2023	12.98	13.00	12.80	12.88	12.88	178,828
08 Jun 2023	13.09	13.16	12.90	12.95	12.95	194,579
07 Jun 2023	12.99	13.05	12.79	13.01	13.01	249,329
06 Jun 2023	13.19	13.19	12.92	12.96	12.96	190,348
05 Jun 2023	13.33	13.37	13.21	13.21	13.21	153,931
02 Jun 2023	13.27	13.33	13.13	13.31	13.31	129,741
01 Jun 2023	-	-	-	-	-	-
31 May 2023	13.31	13.41	12.82	12.95	12.95	697,773
30 May 2023	13.46	13.63	13.35	13.40	13.40	258,159
29 May 2023	13.46	13.58	13.35	13.40	13.40	253,751
26 May 2023	12.60	13.54	12.60	13.36	13.36	1,140,290
25 May 2023	12.28	12.29	11.95	12.13	12.13	334,398
24 May 2023	12.41	12.41	12.18	12.25	12.25	345,586
23 May 2023	12.57	12.64	12.50	12.54	12.54	177,987
22 May 2023	12.62	12.67	12.35	12.59	12.59	807,513
22 May 2023	1.52 Dividend
19 May 2023	13.93	14.11	13.78	14.04	12.52	579,558
18 May 2023	13.84	13.88	13.70	13.81	12.31	344,590
17 May 2023	14.00	14.00	13.63	13.81	12.31	443,420
16 May 2023	14.09	14.09	13.92	13.99	12.48	412,468
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,608.08+6.23(+0.08%)

FTSE 25018,279.42+180.74(+1.00%)

AIM726.18+1.20(+0.17%)

GBP/EUR1.1533-0.0015(-0.13%)

GBP/USD1.2201-0.0005(-0.04%)

Bitcoin GBP22,079.45-114.90(-0.52%)

Trending tickers

COFACE SA (COFA.PA)

FTSE 100
7,608.08
+6.23(+0.08%)

FTSE 250
18,279.42
+180.74(+1.00%)

AIM
726.18
+1.20(+0.17%)

GBP/EUR
1.1533
-0.0015(-0.13%)

GBP/USD
1.2201
-0.0005(-0.04%)

Bitcoin GBP
22,079.45
-114.90(-0.52%)