Canada markets close in 4 hours 23 minutes

COFACE SA (COFA.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
15.89+0.21 (+1.34%)
At close: 05:21PM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202415.6815.9415.5415.8915.89647,433
May 20, 202415.6015.7615.5215.6815.68469,339
May 17, 202415.3915.5715.3615.5715.57438,562
May 16, 202415.3415.4715.2615.3715.37251,747
May 15, 202415.4615.6015.3115.4015.40270,177
May 14, 202415.3815.4715.2415.4415.44348,954
May 13, 202415.5015.6115.3315.3315.33301,079
May 10, 202415.7515.7815.3815.4515.45318,820
May 09, 202415.6915.7115.4515.4515.45234,428
May 08, 202415.3015.7315.2915.6215.62480,188
May 07, 202415.0015.5614.9915.2115.21633,435
May 06, 202414.6314.8014.5914.7014.70142,702
May 03, 202414.5414.6314.5114.5114.51235,389
May 02, 202414.4814.5914.4314.4914.49149,279
Apr 30, 202414.5814.6114.4314.4514.45191,998
Apr 29, 202414.4614.5814.3814.5514.55190,646
Apr 26, 202414.5514.5514.3814.4614.46171,977
Apr 25, 202414.6214.6214.3714.4614.46128,235
Apr 24, 202414.5314.6214.5214.5814.58182,746
Apr 23, 202414.6614.7214.5914.5914.59239,288
Apr 22, 202414.5714.6714.5714.6314.63131,601
Apr 19, 202414.3014.5114.1814.4514.45189,158
Apr 18, 202414.3914.4514.3514.4414.44174,819
Apr 17, 202414.3914.5114.3414.3614.36159,264
Apr 16, 202414.5014.5814.2314.3714.37229,856
Apr 15, 202414.5014.8014.4914.6514.65169,528
Apr 12, 202414.5014.6014.4914.5014.50122,795
Apr 11, 202414.4814.5514.3914.4714.47151,393
Apr 10, 202414.4714.5614.3514.5114.51195,079
Apr 09, 202414.6814.7414.4714.4814.48241,537
Apr 08, 202414.4214.7214.3814.6814.68264,290
Apr 05, 202414.3814.4014.1714.4014.40247,685
Apr 04, 202414.5014.5614.5014.5014.50121,595
Apr 03, 202414.4214.5614.3814.4714.47197,090
Apr 02, 202414.6414.8514.4314.4314.43205,052
Mar 28, 202414.5914.7214.5214.6514.65269,621
Mar 27, 202414.5514.7414.5514.5914.59310,113
Mar 26, 202414.5014.5514.4014.5014.50275,620
Mar 25, 202414.2514.4914.2314.4914.49320,451
Mar 22, 202414.1014.2314.0914.1214.12223,193
Mar 21, 202414.3214.3614.1614.1814.18177,531
Mar 20, 202414.2014.2914.1214.2814.28161,790
Mar 19, 202414.3014.3714.2014.2014.20172,058
Mar 18, 202414.2814.3414.1914.3314.33274,940
Mar 15, 202414.2014.2714.1014.2514.25459,266
Mar 14, 202413.9014.0513.8314.0214.02249,234
Mar 13, 202413.7313.8213.6213.7413.74266,304
Mar 12, 202413.9513.9513.7413.7413.74237,463
Mar 11, 202413.8813.9413.7313.9213.92156,108
Mar 08, 202413.8514.0513.7813.8813.88247,532
Mar 07, 202413.7813.9613.7213.8813.88340,438
Mar 06, 202413.5513.8113.5513.8113.81238,365
Mar 05, 202413.6213.7213.4413.5213.52237,964
Mar 04, 202413.6013.7013.4213.4213.42177,221
Mar 01, 202413.3013.4813.2313.3513.35171,532
Feb 29, 202413.6013.6813.2613.2613.26473,550
Feb 28, 202413.4013.7813.3013.7113.71749,361
Feb 27, 202412.7713.0112.7712.9412.94135,478
Feb 26, 202413.2013.2412.8012.9512.95281,858
Feb 23, 202412.9313.0812.8113.0813.08167,414
Feb 22, 202412.9212.9612.7912.9112.91171,129
Feb 21, 202412.7012.8312.6512.8312.83182,498
Feb 20, 202412.3912.6612.3712.6612.66138,392
Feb 19, 202412.5412.5612.3612.3712.37260,882
Feb 16, 202412.5712.6212.5112.5112.51109,559
Feb 15, 202412.6012.6112.5212.5312.53120,851
Feb 14, 202412.5512.6512.5212.5712.5780,119
Feb 13, 202412.8012.8212.5112.5712.57191,780
Feb 12, 202412.8012.9412.7512.8212.82220,809
Feb 09, 202412.6612.6712.5012.6412.64146,129
Feb 08, 202412.6912.7512.6312.6312.63153,804
Feb 07, 202412.7012.7912.6112.6612.66147,065
Feb 06, 202412.5312.7512.5312.7012.70189,194
Feb 05, 202412.4912.5512.4312.5012.50166,100
Feb 02, 202412.4612.6112.4212.4612.46149,027
Feb 01, 202412.5312.6512.3812.4212.42188,486
Jan 31, 202412.5412.6612.4812.5312.53281,864
Jan 30, 202412.5812.6912.5012.5112.51225,463
Jan 29, 202412.5712.6912.5712.5712.57110,563
Jan 26, 202412.4112.6012.3512.5412.54118,080
Jan 25, 202412.3912.4112.3412.3812.38121,256
Jan 24, 202412.3812.4612.2812.3812.38195,695
Jan 23, 202412.8212.8312.5012.5012.50257,356
Jan 22, 202412.7812.8812.7212.8512.85171,331
Jan 19, 202412.6312.8012.6112.6612.66184,535
Jan 18, 202412.4812.6412.3912.5812.58154,208
Jan 17, 202412.4912.5712.2412.5712.57244,765
Jan 16, 202412.4812.5312.3212.5312.53191,551
Jan 15, 202412.4612.5412.4512.4712.47182,034
Jan 12, 202412.2112.5212.2112.4512.45239,851
Jan 11, 202412.2212.3812.1512.1612.16345,389
Jan 10, 202411.9012.1611.8912.1612.16232,576
Jan 09, 202411.8811.9211.7511.9111.91161,066
Jan 08, 202411.8311.9511.6911.8911.89200,847
Jan 05, 202411.8411.8411.5311.8011.80188,297
Jan 04, 202411.6611.9111.6611.8511.85170,051
Jan 03, 202411.9511.9711.6311.6611.66236,962
Jan 02, 202411.9312.0411.8211.9211.92117,549
Dec 29, 202311.9011.9011.8011.8411.8486,902
Dec 28, 202311.9312.0211.9111.9111.91138,332
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...