COFACE SA (FRA:65C)
Germany
· Delayed Price · Currency is EUR 14.75
+0.09 (0.61%)
Last updated: Dec 5, 2025, 8:03 AM CET
COFACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.61% | - |
| Dec 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Dec 2, 2025 | 14.99 | 15.10 | 14.99 | 15.10 | 15.10 | 0.53% | 327 |
| Dec 1, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.86% | - |
| Nov 28, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.79% | - |
| Nov 27, 2025 | 15.01 | 15.27 | 15.01 | 15.27 | 15.27 | 1.80% | 100 |
| Nov 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.11% | - |
| Nov 25, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -1.14% | - |
| Nov 24, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -1.13% | - |
| Nov 21, 2025 | 14.51 | 15.03 | 14.51 | 15.03 | 15.03 | 0.87% | 2,533 |
| Nov 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Nov 19, 2025 | 14.64 | 15.00 | 14.64 | 15.00 | 15.00 | 3.02% | 120 |
| Nov 18, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.22% | - |
| Nov 17, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.73% | - |
| Nov 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.18% | 200 |
| Nov 13, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.61% | - |
| Nov 12, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.89% | - |
| Nov 11, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1.39% | - |
| Nov 10, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.62% | - |
| Nov 7, 2025 | 14.39 | 14.39 | 14.21 | 14.21 | 14.21 | -2.27% | 1,000 |
| Nov 6, 2025 | 14.23 | 14.54 | 14.23 | 14.54 | 14.54 | 1.75% | 100 |
| Nov 5, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -2.12% | - |
| Nov 4, 2025 | 14.91 | 14.91 | 14.60 | 14.60 | 14.60 | -3.76% | 40 |
| Nov 3, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.59% | - |
| Oct 31, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.33% | - |
| Oct 30, 2025 | 15.29 | 15.31 | 15.29 | 15.31 | 15.31 | - | - |
| Oct 29, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.07% | - |
| Oct 28, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.13% | - |
| Oct 27, 2025 | 15.41 | 15.41 | 15.32 | 15.32 | 15.32 | -0.58% | - |
| Oct 24, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.92% | - |
| Oct 23, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.20% | - |
| Oct 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.92% | 1,000 |
| Oct 21, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -1.24% | - |
| Oct 20, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.13% | - |
| Oct 17, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -2.47% | - |
| Oct 16, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.44% | - |
| Oct 15, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.76% | - |
| Oct 14, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -2.42% | - |
| Oct 13, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Oct 10, 2025 | 16.09 | 16.30 | 16.09 | 16.30 | 16.30 | 1.49% | 300 |
| Oct 9, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.50% | - |
| Oct 8, 2025 | 15.92 | 15.98 | 15.92 | 15.98 | 15.98 | 0.63% | 61 |
| Oct 7, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.75% | - |
| Oct 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.65% | - |
| Oct 3, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.19% | - |
| Oct 2, 2025 | 15.91 | 15.91 | 15.77 | 15.77 | 15.77 | 0.19% | - |
| Oct 1, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 1.22% | - |
| Sep 30, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.83% | - |
| Sep 29, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 2.08% | - |
| Sep 26, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.65% | - |
| Sep 25, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.19% | - |
| Sep 24, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.19% | - |
| Sep 23, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.52% | - |
| Sep 22, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.06% | - |
| Sep 19, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.65% | - |
| Sep 18, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.78% | - |
| Sep 17, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.39% | - |
| Sep 16, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.89% | - |
| Sep 15, 2025 | 15.54 | 15.65 | 15.54 | 15.65 | 15.65 | 0.71% | - |
| Sep 12, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.58% | - |
| Sep 11, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Sep 10, 2025 | 15.41 | 15.45 | 15.41 | 15.45 | 15.45 | 1.25% | - |
| Sep 9, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.84% | - |
| Sep 8, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.90% | - |
| Sep 5, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 1.50% | - |
| Sep 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.78% | - |
| Sep 3, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -1.97% | - |
| Sep 2, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -1.63% | 110 |
| Sep 1, 2025 | 16.00 | 16.00 | 15.99 | 15.99 | 15.99 | - | 110 |
| Aug 29, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.06% | - |
| Aug 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.69% | - |
| Aug 27, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -3.64% | - |
| Aug 26, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -1.32% | - |
| Aug 25, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.24% | - |
| Aug 22, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.12% | - |
| Aug 21, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.66% | - |
| Aug 20, 2025 | 16.42 | 16.76 | 16.42 | 16.76 | 16.76 | 2.57% | 50 |
| Aug 19, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.12% | - |
| Aug 18, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.18% | - |
| Aug 15, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.80% | - |
| Aug 14, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.81% | - |
| Aug 13, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.19% | - |
| Aug 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.19% | - |
| Aug 11, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.87% | - |
| Aug 8, 2025 | 15.85 | 16.11 | 15.85 | 16.11 | 16.11 | 0.37% | 800 |
| Aug 7, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.13% | - |
| Aug 6, 2025 | 15.93 | 15.93 | 15.87 | 15.87 | 15.87 | -0.25% | - |
| Aug 5, 2025 | 15.95 | 15.95 | 15.91 | 15.91 | 15.91 | 0.70% | - |
| Aug 4, 2025 | 15.89 | 15.89 | 15.80 | 15.80 | 15.80 | -1.19% | - |
| Aug 1, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.30% | - |
| Jul 31, 2025 | 16.15 | 16.20 | 16.15 | 16.20 | 16.20 | 1.19% | 190 |
| Jul 30, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.12% | - |
| Jul 29, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.06% | - |
| Jul 28, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.25% | - |
| Jul 25, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -1.24% | - |
| Jul 24, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.50% | - |
| Jul 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.12% | - |
| Jul 22, 2025 | 15.81 | 16.12 | 15.81 | 16.12 | 16.12 | -0.86% | 315 |
| Jul 21, 2025 | 16.54 | 16.54 | 16.26 | 16.26 | 16.26 | -1.33% | 8 |
| Jul 18, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.86% | - |