UK markets close in 1 hour 28 minutes

COFACE SA (COFA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
12.96+0.29 (+2.29%)
As of 03:44PM CEST. Market open.
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202312.9313.0812.7012.9612.96143,144
24 Mar 202312.9312.9312.4212.6712.67373,704
23 Mar 202313.0013.1212.6913.0113.01403,789
22 Mar 202313.5013.5213.0613.1113.11321,082
21 Mar 202313.1013.5613.0913.4713.47459,644
20 Mar 202312.4813.0112.1512.8812.88463,022
17 Mar 202312.8713.0812.4312.6012.60370,920
16 Mar 202312.6212.8112.4512.7612.76527,521
15 Mar 202313.3313.3312.3412.4712.47507,041
14 Mar 202313.2213.3512.8713.2813.28591,254
13 Mar 202314.0014.0013.1713.2413.24603,245
10 Mar 202314.0514.0513.6413.9513.95412,434
09 Mar 202314.2814.3114.1414.2014.20250,016
08 Mar 202314.2414.2614.0614.2514.25216,869
07 Mar 202314.3914.4114.2414.2714.27183,182
06 Mar 202314.2514.4414.1614.3614.36270,301
03 Mar 202314.0614.2414.0314.2114.21194,654
02 Mar 202314.0014.1513.9514.0614.06200,941
01 Mar 202313.9914.0613.9113.9813.98219,143
28 Feb 202313.7014.0713.6313.9613.96553,944
27 Feb 202313.5713.7613.5513.6913.69177,008
24 Feb 202313.4613.5113.3813.4513.45195,705
23 Feb 202313.4013.4913.3413.4213.42164,464
22 Feb 202313.5013.5213.2913.3813.38208,831
21 Feb 202313.5213.5813.4013.4513.45162,471
20 Feb 202313.8013.8213.4513.4613.46268,268
17 Feb 202313.2813.8513.1613.6813.68768,242
16 Feb 202313.0913.2513.0513.2013.20223,290
15 Feb 202313.0513.0612.9713.0613.06158,164
14 Feb 202313.2313.2513.0513.0513.05129,182
13 Feb 202313.2513.2813.1413.1713.17110,055
10 Feb 202313.2213.2813.1013.2213.22226,259
09 Feb 202313.1913.3813.1513.2113.21250,668
08 Feb 202313.1013.2113.0213.1613.16323,472
07 Feb 202312.9513.0012.8912.9212.92112,420
06 Feb 202312.8612.9712.7712.9212.92147,492
03 Feb 202312.9212.9212.6312.8712.87220,158
02 Feb 202312.9212.9512.7912.9212.92236,229
01 Feb 202312.8512.9812.7712.8912.89158,722
31 Jan 202312.8012.8612.6312.8212.82237,427
30 Jan 202312.5212.7912.4712.7412.74200,657
27 Jan 202312.6612.8512.4912.5512.55249,008
26 Jan 202312.7812.7812.5112.6912.69347,196
25 Jan 202312.7212.7712.6712.7212.72135,386
24 Jan 202312.5812.7612.5812.6612.66231,552
23 Jan 202312.5412.6412.4212.5212.52173,979
20 Jan 202312.4912.6712.4712.5212.52187,686
19 Jan 202312.6612.6612.3612.4312.43216,933
18 Jan 202312.6812.8212.6412.6912.69105,268
17 Jan 202312.6912.7312.6312.6812.68107,718
16 Jan 202312.5712.6912.5712.6612.66137,818
13 Jan 202312.7112.7112.5112.5212.52172,648
12 Jan 202312.5512.7612.5512.6912.69184,945
11 Jan 202312.6712.7212.4212.4612.46201,938
10 Jan 202312.8512.8512.6412.6612.66183,558
09 Jan 202312.9012.9712.7512.8512.85235,214
06 Jan 202312.7812.8812.7612.8512.85141,668
05 Jan 202312.8512.8512.7112.7612.76226,058
04 Jan 202312.6712.8812.6412.8412.84238,979
03 Jan 202312.4912.6412.4412.6212.62247,110
02 Jan 202312.3812.5012.3312.4712.47160,066
30 Dec 202212.2912.3012.1412.1412.14108,093
29 Dec 202212.2912.3212.1912.3112.31103,620
28 Dec 202212.2812.3412.1612.3112.31144,359
27 Dec 202212.3012.3712.1612.2612.26166,435
23 Dec 202212.3012.3012.1612.2112.2189,985
22 Dec 202212.2812.3512.1612.2912.29154,353
21 Dec 202212.0512.2511.9812.2512.25150,946
20 Dec 202211.8712.0511.7212.0512.05166,880
19 Dec 202211.8112.0011.8011.9011.90132,698
16 Dec 202211.6911.8311.5811.7811.78237,291
15 Dec 202211.7311.7511.5211.5811.58182,721
14 Dec 202211.6611.7511.5211.7511.75117,848
13 Dec 202211.7411.9011.6411.6611.66148,334
12 Dec 202211.8011.8011.5711.7311.73114,536
09 Dec 202211.7911.8511.6211.8311.83118,782
08 Dec 202211.7711.8311.6111.7911.79163,356
07 Dec 202211.7211.7811.6011.7011.70123,845
06 Dec 202211.5111.7711.4811.7211.72188,648
05 Dec 202211.7011.7011.5111.5111.51175,379
02 Dec 202211.6911.7011.5211.6711.67195,284
01 Dec 202211.7611.7911.4911.7211.72148,333
30 Nov 202211.8511.9311.6511.6911.69213,433
29 Nov 202211.6911.8111.6311.7911.79253,259
28 Nov 202211.6411.6711.5511.6511.65209,273
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...