Skip to main content
COFACE SA (EPA:COFA)
France flag France · Delayed Price · Currency is EUR
15.97
+0.19 (1.20%)
Apr 28, 2026, 5:35 PM CET

COFACE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.8416.0115.8215.9715.971.20%189,103
Apr 27, 202615.8615.9015.7615.7815.78-0.44%188,031
Apr 24, 202615.9916.0215.7415.8515.85-1.55%186,735
Apr 23, 202616.0516.1015.9016.1016.100.88%154,240
Apr 22, 202616.0916.1215.9115.9615.96-0.87%211,753
Apr 21, 202616.1416.1616.0216.1016.10-0.19%138,510
Apr 20, 202616.1316.1816.0716.1316.13-0.74%215,471
Apr 17, 202616.1316.2616.0116.2516.251.63%211,307
Apr 16, 202616.0016.1315.9715.9915.99-0.06%180,174
Apr 15, 202616.1316.1915.9216.0016.00-0.50%179,242
Apr 14, 202615.9516.1215.9216.0816.081.20%144,094
Apr 13, 202615.7715.9015.6215.8915.890.38%151,698
Apr 10, 202615.8515.8815.7415.8315.830.06%119,882
Apr 9, 202615.6215.8215.6215.8215.821.22%160,861
Apr 8, 202615.7915.8315.5715.6315.632.09%164,930
Apr 7, 202615.3115.5415.2615.3115.310.59%190,487
Apr 2, 202615.1015.2815.1015.2215.220.79%148,531
Apr 1, 202615.1215.2215.1015.1015.101.21%144,145
Mar 31, 202614.9515.0514.9014.9214.920.40%93,549
Mar 30, 202614.7014.9014.6514.8614.861.23%138,684
Mar 27, 202614.9014.9014.6214.6814.68-1.48%260,371
Mar 26, 202614.8314.9614.8114.9014.900.47%195,615
Mar 25, 202614.9115.1314.8014.8314.830.88%281,894
Mar 24, 202614.6214.8114.5714.7014.701.24%205,691
Mar 23, 202614.3914.7314.1914.5214.52-0.07%283,378
Mar 20, 202614.6014.7114.4614.5314.53-0.62%419,949
Mar 19, 202614.6014.7014.5314.6214.62-0.48%192,701
Mar 18, 202614.8414.9314.6814.6914.69-0.74%189,759
Mar 17, 202614.5914.9014.5614.8014.801.58%171,943
Mar 16, 202614.4614.6314.4114.5714.570.48%195,998
Mar 13, 202614.6014.6914.4814.5014.50-0.89%180,017
Mar 12, 202614.7814.8114.6214.6314.63-1.61%181,437
Mar 11, 202614.7814.9014.7414.8714.870.20%157,668
Mar 10, 202615.0215.1114.8414.8414.840.61%235,212
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