Cofidur SA ALCOF
EURONEXT · France · Electronic Technology
€264.000.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €264.00 | -2.94% | €266.00 | €266.00 | €264.00 | 26 |
| 2026-09-29 | €272.00 | -0.73% | €272.00 | €272.00 | €272.00 | 1 |
| 2026-09-28 | €274.00 | 0.00% | €266.00 | €274.00 | €266.00 | 7 |
| 2026-09-25 | €274.00 | -0.72% | €280.00 | €280.00 | €266.00 | 28 |
| 2026-09-24 | €276.00 | -1.43% | €272.00 | €278.00 | €272.00 | 34 |
| 2026-09-23 | €280.00 | 0.00% | €280.00 | €280.00 | €280.00 | 0 |
| 2026-09-22 | €280.00 | 0.00% | €270.00 | €280.00 | €270.00 | 59 |
| 2026-09-21 | €280.00 | 0.00% | €280.00 | €280.00 | €280.00 | 0 |
| 2026-09-18 | €280.00 | +0.72% | €278.00 | €280.00 | €278.00 | 16 |
| 2026-09-17 | €278.00 | 0.00% | €278.00 | €278.00 | €278.00 | 0 |
| 2026-09-16 | €278.00 | -0.71% | €270.00 | €278.00 | €270.00 | 57 |
| 2026-09-15 | €280.00 | -0.71% | €270.00 | €280.00 | €270.00 | 8 |
| 2026-09-14 | €282.00 | +1.44% | €274.00 | €282.00 | €274.00 | 21 |
| 2026-09-11 | €278.00 | 0.00% | €278.00 | €278.00 | €278.00 | 0 |
| 2026-09-10 | €278.00 | -0.71% | €278.00 | €278.00 | €276.00 | 27 |
| 2026-09-09 | €280.00 | 0.00% | €280.00 | €280.00 | €280.00 | 0 |
| 2026-09-08 | €280.00 | 0.00% | €280.00 | €280.00 | €280.00 | 0 |
| 2026-09-07 | €280.00 | 0.00% | €280.00 | €280.00 | €280.00 | 5 |
| 2026-09-04 | €280.00 | +0.72% | €276.00 | €280.00 | €276.00 | 21 |
| 2026-09-03 | €278.00 | 0.00% | €278.00 | €278.00 | €278.00 | 0 |
| 2026-09-02 | €278.00 | 0.00% | €278.00 | €278.00 | €278.00 | 0 |
| 2026-09-01 | €278.00 | +0.72% | €278.00 | €278.00 | €278.00 | 1 |
| 2026-08-31 | €276.00 | -2.13% | €272.00 | €276.00 | €272.00 | 9 |
| 2026-08-28 | €282.00 | 0.00% | €282.00 | €282.00 | €282.00 | 0 |
| 2026-08-27 | €282.00 | +1.44% | €282.00 | €282.00 | €282.00 | 3 |
| 2026-08-26 | €278.00 | 0.00% | €274.00 | €278.00 | €274.00 | 11 |
| 2026-08-25 | €278.00 | -1.42% | €274.00 | €278.00 | €272.00 | 48 |
| 2026-08-24 | €282.00 | 0.00% | €278.00 | €282.00 | €278.00 | 6 |
| 2026-08-21 | €282.00 | 0.00% | €282.00 | €282.00 | €282.00 | 0 |
| 2026-08-20 | €282.00 | +0.71% | €282.00 | €282.00 | €282.00 | 2 |
| 2026-08-19 | €280.00 | 0.00% | €280.00 | €280.00 | €280.00 | 2 |
| 2026-08-18 | €280.00 | -1.41% | €274.00 | €280.00 | €274.00 | 12 |
| 2026-08-17 | €284.00 | +2.90% | €276.00 | €284.00 | €276.00 | 9 |
| 2026-08-14 | €276.00 | -4.17% | €282.00 | €282.00 | €254.00 | 297 |
| 2026-08-13 | €288.00 | +2.86% | €284.00 | €288.00 | €284.00 | 28 |
| 2026-08-12 | €280.00 | -4.11% | €276.00 | €282.00 | €276.00 | 81 |
| 2026-08-11 | €292.00 | +2.10% | €294.00 | €294.00 | €286.00 | 8 |
| 2026-08-10 | €286.00 | 0.00% | €286.00 | €290.00 | €286.00 | 13 |
| 2026-08-07 | €286.00 | -0.69% | €284.00 | €288.00 | €278.00 | 42 |
| 2026-08-06 | €288.00 | +1.41% | €288.00 | €288.00 | €288.00 | 1 |
| 2026-08-05 | €284.00 | -3.40% | €284.00 | €284.00 | €284.00 | 1 |
| 2026-08-04 | €294.00 | 0.00% | €294.00 | €294.00 | €294.00 | 0 |
| 2026-08-03 | €294.00 | +0.68% | €294.00 | €294.00 | €294.00 | 12 |
| 2026-07-31 | €292.00 | +0.69% | €290.00 | €292.00 | €284.00 | 43 |
| 2026-07-30 | €290.00 | 0.00% | €290.00 | €290.00 | €290.00 | 0 |
| 2026-07-29 | €290.00 | 0.00% | €290.00 | €290.00 | €290.00 | 0 |
| 2026-07-28 | €290.00 | 0.00% | €290.00 | €290.00 | €290.00 | 4 |
| 2026-07-27 | €290.00 | -3.33% | €282.00 | €290.00 | €282.00 | 19 |
| 2026-07-24 | €300.00 | 0.00% | €300.00 | €300.00 | €300.00 | 0 |
| 2026-07-23 | €300.00 | +5.63% | €286.00 | €300.00 | €286.00 | 201 |
| 2026-07-22 | €284.00 | +2.90% | €278.00 | €284.00 | €278.00 | 163 |
| 2026-07-21 | €276.00 | -0.72% | €276.00 | €276.00 | €276.00 | 13 |
| 2026-07-20 | €278.00 | 0.00% | €278.00 | €278.00 | €278.00 | 0 |
| 2026-07-17 | €278.00 | 0.00% | €278.00 | €278.00 | €278.00 | 0 |
| 2026-07-16 | €278.00 | -0.71% | €274.00 | €278.00 | €274.00 | 20 |
| 2026-07-15 | €280.00 | 0.00% | €280.00 | €280.00 | €280.00 | 1 |
| 2026-07-14 | €280.00 | 0.00% | €280.00 | €280.00 | €280.00 | 1 |
| 2026-07-13 | €280.00 | -1.41% | €272.00 | €280.00 | €272.00 | 9 |
| 2026-07-10 | €284.00 | +0.71% | €282.00 | €284.00 | €282.00 | 9 |
| 2026-07-09 | €282.00 | +0.71% | €274.00 | €282.00 | €274.00 | 12 |
| 2026-07-08 | €280.00 | 0.00% | €280.00 | €280.00 | €280.00 | 0 |
| 2026-07-07 | €280.00 | 0.00% | €280.00 | €280.00 | €280.00 | 0 |
| 2026-07-06 | €280.00 | +0.72% | €280.00 | €280.00 | €280.00 | 1 |
| 2026-07-03 | €278.00 | +0.72% | €274.00 | €278.00 | €274.00 | 33 |
| 2026-07-02 | €276.00 | 0.00% | €276.00 | €276.00 | €276.00 | 0 |
| 2026-07-01 | €276.00 | 0.00% | €268.00 | €276.00 | €266.00 | 17 |
| 2026-06-30 | €276.00 | +0.73% | €274.00 | €276.00 | €274.00 | 16 |
| 2026-06-29 | €274.00 | +0.74% | €272.00 | €274.00 | €272.00 | 3 |
| 2026-06-26 | €272.00 | -0.73% | €268.00 | €272.00 | €266.00 | 9 |
| 2026-06-25 | €274.00 | 0.00% | €274.00 | €274.00 | €274.00 | 40 |
| 2026-06-24 | €274.00 | +3.79% | €272.00 | €274.00 | €272.00 | 3 |
| 2026-06-23 | €264.00 | -2.22% | €264.00 | €264.00 | €264.00 | 3 |
| 2026-06-22 | €270.00 | 0.00% | €270.00 | €270.00 | €270.00 | 0 |
| 2026-06-19 | €270.00 | 0.00% | €270.00 | €270.00 | €270.00 | 0 |
| 2026-06-18 | €270.00 | -0.74% | €270.00 | €270.00 | €270.00 | 1 |
| 2026-06-17 | €272.00 | 0.00% | €272.00 | €272.00 | €266.00 | 11 |
| 2026-06-16 | €272.00 | +0.74% | €264.00 | €272.00 | €264.00 | 21 |
| 2026-06-15 | €270.00 | 0.00% | €262.00 | €270.00 | €262.00 | 2 |
| 2026-06-12 | €270.00 | 0.00% | €270.00 | €270.00 | €270.00 | 2 |
| 2026-06-11 | €270.00 | 0.00% | €270.00 | €270.00 | €270.00 | 0 |
| 2026-06-10 | €270.00 | +0.75% | €268.00 | €274.00 | €258.00 | 85 |
| 2026-06-09 | €268.00 | -0.74% | €268.00 | €268.00 | €268.00 | 9 |
| 2026-06-08 | €270.00 | -4.26% | €274.00 | €278.00 | €268.00 | 100 |
| 2026-06-05 | €282.00 | -7.84% | €298.00 | €306.00 | €276.00 | 226 |
| 2026-06-04 | €306.00 | 0.00% | €306.00 | €306.00 | €306.00 | 0 |
| 2026-06-03 | €306.00 | 0.00% | €310.00 | €310.00 | €298.00 | 28 |
| 2026-06-02 | €306.00 | -1.29% | €302.00 | €306.00 | €298.00 | 50 |
| 2026-06-01 | €310.00 | -2.52% | €314.00 | €314.00 | €304.00 | 33 |
| 2026-05-29 | €318.00 | +0.63% | €312.00 | €318.00 | €312.00 | 36 |
| 2026-05-28 | €316.00 | +3.27% | €306.00 | €320.00 | €304.00 | 78 |