Skip to main content
COFACE SA (EPA:COFA)
France flag France · Delayed Price · Currency is EUR
14.75
-0.13 (-0.87%)
Mar 9, 2026, 5:35 PM CET

COFACE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.5614.7914.3614.7514.75-0.87%336,896
Mar 6, 202614.9515.0214.7114.8814.880.13%206,905
Mar 5, 202614.9015.0614.8414.8614.860.41%231,201
Mar 4, 202614.7014.9814.7014.8014.800.61%353,696
Mar 3, 202615.1015.1014.6414.7114.71-2.78%403,842
Mar 2, 202615.1815.3415.0015.1315.13-3.38%421,934
Feb 27, 202615.7515.8015.6515.6615.66-0.76%306,858
Feb 26, 202615.6815.8115.4815.7815.780.38%211,822
Feb 25, 202615.5615.7715.5115.7215.722.08%199,628
Feb 24, 202615.6515.6515.4015.4015.40-2.28%262,789
Feb 23, 202615.7915.8415.6215.7615.761.03%309,022
Feb 20, 202615.8915.9115.0715.6015.60-3.82%1,098,353
Feb 19, 202616.2716.3716.1316.2216.22-0.49%363,081
Feb 18, 202616.2616.3016.1416.3016.301.24%203,339
Feb 17, 202615.8916.2815.8716.1016.101.45%218,077
Feb 16, 202615.9316.0115.8715.8715.870.25%143,343
Feb 13, 202615.9216.0615.7815.8315.83-0.31%189,324
Feb 12, 202615.7916.1015.7915.8815.880.95%204,244
Feb 11, 202616.2016.2215.6915.7315.73-2.36%318,244
Feb 10, 202616.2316.2316.0816.1116.11-0.56%169,276
Feb 9, 202616.2416.2816.0916.2016.200.12%180,963
Feb 6, 202616.0116.1815.9516.1816.181.31%133,559
Feb 5, 202616.1216.2415.9715.9715.97-0.56%248,009
Feb 4, 202615.7916.1615.7516.0616.061.97%269,385
Feb 3, 202615.7815.8915.7015.7515.750.32%167,476
Feb 2, 202615.4815.7215.4815.7015.701.82%124,613
Jan 30, 202615.5515.6615.3215.4215.42-0.39%223,959
Jan 29, 202615.6115.6215.4515.4815.48-0.58%148,990
Jan 28, 202615.4615.5715.4015.5715.570.52%138,332
Jan 27, 202615.4015.6115.4015.4915.490.98%188,310
Jan 26, 202615.5215.5515.3315.3415.34-0.39%204,422
Jan 23, 202615.4415.5115.3315.4015.40-0.39%181,076
Jan 22, 202615.5615.6815.4215.4615.460.65%230,228
Jan 21, 202615.3815.5815.3215.3615.36-0.32%190,926
Jan 20, 202615.4615.5015.3515.4115.41-0.58%137,382
Jan 19, 202615.3015.5715.2615.5015.500.06%197,359
Jan 16, 202615.6215.6415.4915.4915.49-0.64%141,038
Jan 15, 202615.5315.6215.4515.5915.590.39%174,529
Jan 14, 202615.4115.5315.2715.5315.530.58%193,179
Jan 13, 202615.6815.6815.3715.4415.44-1.53%178,308
Jan 12, 202615.8015.8415.6415.6815.68-0.44%134,823
Jan 9, 202615.7315.8615.6615.7515.750.32%266,030
Jan 8, 202615.6915.7915.6615.7015.70-0.13%167,438
Jan 7, 202615.9715.9915.5015.7215.72-1.19%252,510
Jan 6, 202616.1516.2015.9015.9115.91-0.87%170,674
Jan 5, 202615.7616.0515.7616.0516.052.56%190,361
Jan 2, 202615.7315.7915.6515.6515.65-0.32%205,423
Dec 31, 202515.6515.7015.6115.7015.700.51%66,066
Dec 30, 202515.6415.7015.5815.6215.620.06%163,769
Dec 29, 202515.6315.6815.5415.6115.610.26%133,899
Dec 24, 202515.5015.6015.4815.5715.570.32%60,857
Dec 23, 202515.6415.6815.4715.5215.52-0.19%192,566
Dec 22, 202515.5515.6015.4415.5515.55-129,578
Dec 19, 202515.4815.6015.4815.5515.550.65%242,803
Dec 18, 202515.5015.5415.3015.4515.45-0.58%191,967
Dec 17, 202515.4315.5415.4015.5415.540.91%92,222
Dec 16, 202515.2015.4415.2015.4015.401.45%246,712
Dec 15, 202515.0915.2815.0515.1815.181.20%181,386
Dec 12, 202515.0315.1815.0015.0015.000.20%164,513
Dec 11, 202514.9814.9914.9114.9714.970.34%108,024
Dec 10, 202515.0115.0414.9014.9214.92-0.47%67,865
Dec 9, 202515.0115.1014.9314.9914.99-0.13%103,714
Dec 8, 202514.9615.0114.9015.0115.010.33%73,625
Dec 5, 202514.8915.0314.8614.9614.960.67%96,010
Dec 4, 202514.8414.9314.7814.8614.860.34%103,457
Dec 3, 202514.9014.9914.7414.8114.81-0.80%151,464
Dec 2, 202515.0515.1214.9314.9314.93-1.13%184,509
Dec 1, 202515.1415.1715.0415.1015.10-0.53%122,946
Nov 28, 202515.2615.2615.1315.1815.18-0.46%65,632
Nov 27, 202515.1015.2715.0915.2515.251.19%115,527
Nov 26, 202515.1215.1815.0615.0715.07-0.13%145,295
Nov 25, 202514.8615.0914.7615.0915.091.75%139,015
Nov 24, 202514.9414.9814.7314.8314.83-0.47%213,834
Nov 21, 202514.7614.9214.6914.9014.900.54%123,938
Nov 20, 202514.9314.9514.7414.8214.82-0.27%104,815
Nov 19, 202514.7714.9314.6814.8614.860.61%118,536
Nov 18, 202514.7214.7814.6414.7714.77-1.07%121,888
Nov 17, 202514.8714.9314.7614.9314.930.20%110,212
Nov 14, 202514.8914.9714.7914.9014.90-0.33%128,599
Nov 13, 202514.8215.0014.8214.9514.951.15%98,948
Nov 12, 202514.8714.9914.7814.7814.78-0.34%124,049
Nov 11, 202514.7414.8714.7214.8314.830.82%122,932
Nov 10, 202514.7214.8214.6114.7114.711.10%145,296
Nov 7, 202514.4514.5514.2714.5514.550.55%172,095
Nov 6, 202514.4114.5014.3614.4714.470.49%156,912
Nov 5, 202514.4414.4614.2314.4014.40-0.48%229,764
Nov 4, 202515.0015.0014.0214.4714.47-4.99%772,111
Nov 3, 202515.2515.4215.2215.2315.23-0.33%299,768
Oct 31, 202515.4715.5315.2215.2815.28-0.84%163,998
Oct 30, 202515.4215.4615.3315.4115.41-0.06%153,632
Oct 29, 202515.3915.4615.3315.4215.42-0.19%104,092
Oct 28, 202515.4515.4915.3815.4515.45-0.06%100,416
Oct 27, 202515.4415.5715.3815.4615.460.39%131,233
Oct 24, 202515.5015.5315.3315.4015.40-0.52%203,439
Oct 23, 202515.4315.5915.4315.4815.480.58%156,897
Oct 22, 202515.3815.4315.2015.3915.390.26%618,893
Oct 21, 202515.2915.3515.2515.3515.350.66%125,980
Oct 20, 202515.4815.5315.0915.2515.25-1.29%240,967
Oct 17, 202515.5015.5115.2415.4515.45-1.34%251,269
Oct 16, 202515.7715.7715.5815.6615.66-0.70%174,076