Coface SA COFA
EURONEXT · France · Finance
€15.72-0.58 (-3.56%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €15.72 | -3.56% | €16.08 | €16.21 | €15.61 | 309.46K |
| 2026-09-30 | €16.30 | -0.61% | €16.36 | €16.46 | €16.22 | 137.63K |
| 2026-09-29 | €16.40 | -0.85% | €16.53 | €16.59 | €16.38 | 133.26K |
| 2026-09-28 | €16.54 | +0.92% | €16.53 | €16.75 | €16.37 | 267.14K |
| 2026-09-25 | €16.39 | +0.55% | €16.34 | €16.42 | €16.14 | 172.96K |
| 2026-09-24 | €16.30 | -3.78% | €16.93 | €16.95 | €16.30 | 262.84K |
| 2026-09-23 | €16.94 | -0.65% | €17.10 | €17.18 | €16.90 | 261.22K |
| 2026-09-22 | €17.05 | +0.12% | €17.02 | €17.25 | €16.83 | 264.79K |
| 2026-09-21 | €17.03 | -2.63% | €17.16 | €17.22 | €16.67 | 542.28K |
| 2026-09-18 | €17.49 | +8.90% | €16.02 | €17.62 | €15.85 | 703.53K |
| 2026-09-17 | €16.06 | +0.75% | €15.98 | €16.07 | €15.94 | 107.47K |
| 2026-09-16 | €15.94 | +0.31% | €15.89 | €15.96 | €15.85 | 84.85K |
| 2026-09-15 | €15.89 | +0.13% | €15.88 | €15.98 | €15.78 | 108.85K |
| 2026-09-14 | €15.87 | -0.25% | €15.95 | €16.01 | €15.87 | 99.33K |
| 2026-09-11 | €15.91 | -0.75% | €16.04 | €16.19 | €15.86 | 105.04K |
| 2026-09-10 | €16.03 | +0.25% | €16.06 | €16.15 | €16.01 | 111.35K |
| 2026-09-09 | €15.99 | -0.93% | €16.07 | €16.09 | €15.98 | 163.30K |
| 2026-09-08 | €16.14 | -0.62% | €16.24 | €16.24 | €16.10 | 194.20K |
| 2026-09-07 | €16.24 | -0.12% | €16.16 | €16.24 | €16.04 | 141.54K |
| 2026-09-04 | €16.26 | +0.49% | €16.19 | €16.26 | €16.09 | 111.19K |
| 2026-09-03 | €16.18 | +1.76% | €15.95 | €16.23 | €15.95 | 135.94K |
| 2026-09-02 | €15.90 | -0.69% | €16.00 | €16.16 | €15.90 | 174.81K |
| 2026-09-01 | €16.01 | +1.01% | €15.87 | €16.01 | €15.87 | 166.92K |
| 2026-08-31 | €15.85 | -1.00% | €16.08 | €16.12 | €15.85 | 126.99K |
| 2026-08-28 | €16.01 | +0.95% | €15.96 | €16.09 | €15.87 | 245.24K |
| 2026-08-27 | €15.86 | -1.25% | €16.07 | €16.10 | €15.82 | 141.84K |
| 2026-08-26 | €16.06 | +0.31% | €16.08 | €16.17 | €16.05 | 109.41K |
| 2026-08-25 | €16.01 | -0.06% | €16.05 | €16.21 | €16.01 | 182.54K |
| 2026-08-24 | €16.02 | +0.95% | €15.89 | €16.05 | €15.85 | 111.12K |
| 2026-08-21 | €15.87 | +0.32% | €15.86 | €15.94 | €15.83 | 85.17K |
| 2026-08-20 | €15.82 | -0.25% | €15.85 | €15.85 | €15.73 | 119.26K |
| 2026-08-19 | €15.86 | -0.38% | €15.92 | €15.94 | €15.75 | 161.45K |
| 2026-08-18 | €15.92 | -0.31% | €15.98 | €15.98 | €15.84 | 108.80K |
| 2026-08-17 | €15.97 | -0.56% | €16.05 | €16.13 | €15.97 | 91.61K |
| 2026-08-14 | €16.06 | +0.88% | €15.91 | €16.08 | €15.90 | 95.94K |
| 2026-08-13 | €15.92 | -0.62% | €16.06 | €16.08 | €15.92 | 121.70K |
| 2026-08-12 | €16.02 | 0.00% | €16.01 | €16.08 | €15.98 | 91.65K |
| 2026-08-11 | €16.02 | -0.12% | €16.05 | €16.05 | €15.95 | 122.58K |
| 2026-08-10 | €16.04 | -0.37% | €16.12 | €16.15 | €15.87 | 177.07K |
| 2026-08-07 | €16.10 | -0.19% | €16.13 | €16.29 | €16.08 | 117.77K |
| 2026-08-06 | €16.13 | +0.37% | €16.08 | €16.26 | €16.07 | 167.49K |
| 2026-08-05 | €16.07 | -0.62% | €16.15 | €16.15 | €15.85 | 171.30K |
| 2026-08-04 | €16.17 | +0.37% | €16.11 | €16.20 | €16.11 | 310.32K |
| 2026-08-03 | €16.11 | +1.96% | €15.76 | €16.14 | €15.70 | 209.22K |
| 2026-07-31 | €15.80 | 0.00% | €15.57 | €15.90 | €15.46 | 272.10K |
| 2026-07-30 | €15.80 | -0.38% | €15.87 | €15.99 | €15.73 | 187.95K |
| 2026-07-29 | €15.86 | 0.00% | €15.87 | €15.94 | €15.70 | 127.99K |
| 2026-07-28 | €15.86 | +0.95% | €15.75 | €15.86 | €15.71 | 251.18K |
| 2026-07-27 | €15.71 | -2.42% | €16.10 | €16.14 | €15.71 | 296.90K |
| 2026-07-24 | €16.10 | -0.37% | €16.16 | €16.25 | €16.09 | 148.83K |
| 2026-07-23 | €16.16 | -0.37% | €16.21 | €16.27 | €16.15 | 206.32K |
| 2026-07-22 | €16.22 | +0.75% | €16.07 | €16.32 | €16.04 | 284.49K |
| 2026-07-21 | €16.10 | -0.43% | €16.13 | €16.18 | €15.97 | 109.96K |
| 2026-07-20 | €16.17 | +0.25% | €16.10 | €16.26 | €16.05 | 149.19K |
| 2026-07-17 | €16.13 | +0.50% | €15.98 | €16.13 | €15.94 | 139.46K |
| 2026-07-16 | €16.05 | +0.25% | €15.97 | €16.05 | €15.81 | 147.56K |
| 2026-07-15 | €16.01 | -0.12% | €15.99 | €16.39 | €15.68 | 307.16K |
| 2026-07-14 | €16.03 | +1.65% | €15.74 | €16.05 | €15.65 | 215.81K |
| 2026-07-13 | €15.77 | +0.45% | €15.76 | €15.78 | €15.65 | 168.51K |
| 2026-07-10 | €15.70 | +1.95% | €15.45 | €15.84 | €15.45 | 316.22K |
| 2026-07-09 | €15.40 | +0.85% | €15.33 | €15.44 | €15.31 | 183.86K |
| 2026-07-08 | €15.27 | -0.20% | €15.22 | €15.30 | €15.12 | 163.74K |
| 2026-07-07 | €15.30 | +0.72% | €15.26 | €15.36 | €15.25 | 98.57K |
| 2026-07-06 | €15.19 | -0.72% | €15.29 | €15.39 | €15.14 | 184.24K |
| 2026-07-03 | €15.30 | -0.33% | €15.35 | €15.40 | €15.24 | 119.99K |
| 2026-07-02 | €15.35 | +1.12% | €15.17 | €15.35 | €15.14 | 166.27K |
| 2026-07-01 | €15.18 | +0.80% | €15.07 | €15.18 | €14.97 | 165.04K |
| 2026-06-30 | €15.06 | +0.27% | €15.01 | €15.17 | €14.92 | 166.30K |
| 2026-06-29 | €15.02 | -0.40% | €15.11 | €15.11 | €15.00 | 137.18K |
| 2026-06-26 | €15.08 | +0.53% | €14.99 | €15.08 | €14.90 | 123.27K |
| 2026-06-25 | €15.00 | -0.33% | €15.03 | €15.11 | €14.99 | 147.34K |
| 2026-06-24 | €15.05 | -1.12% | €15.17 | €15.18 | €15.00 | 103.30K |
| 2026-06-23 | €15.22 | -0.39% | €15.23 | €15.27 | €15.11 | 120.94K |
| 2026-06-22 | €15.28 | +0.46% | €15.26 | €15.32 | €15.11 | 194.69K |
| 2026-06-19 | €15.21 | -0.20% | €15.29 | €15.30 | €15.16 | 339.35K |
| 2026-06-18 | €15.24 | -0.65% | €15.38 | €15.38 | €15.18 | 164.05K |
| 2026-06-17 | €15.34 | -0.84% | €15.47 | €15.50 | €15.25 | 150.86K |
| 2026-06-16 | €15.47 | +1.38% | €15.31 | €15.76 | €15.30 | 372.13K |
| 2026-06-15 | €15.26 | +1.46% | €15.23 | €15.28 | €15.16 | 191.44K |
| 2026-06-12 | €15.04 | +0.13% | €15.10 | €15.18 | €14.98 | 192.63K |
| 2026-06-11 | €15.02 | +0.60% | €14.85 | €15.02 | €14.85 | 179.71K |
| 2026-06-10 | €14.93 | +1.01% | €14.80 | €14.93 | €14.71 | 222.29K |
| 2026-06-09 | €14.78 | +0.96% | €14.67 | €14.84 | €14.65 | 190.73K |
| 2026-06-08 | €14.64 | +0.62% | €14.52 | €14.82 | €14.50 | 234.80K |
| 2026-06-05 | €14.55 | -0.41% | €14.66 | €14.71 | €14.53 | 213.40K |
| 2026-06-04 | €14.61 | -0.75% | €14.55 | €14.71 | €14.50 | 244.42K |
| 2026-06-03 | €14.72 | -0.47% | €14.70 | €14.76 | €14.64 | 305.07K |
| 2026-06-02 | €14.79 | -0.54% | €14.87 | €14.87 | €14.68 | 293.52K |
| 2026-06-01 | €14.87 | -0.54% | €14.85 | €14.87 | €14.75 | 320.83K |
| 2026-05-29 | €14.95 | +0.20% | €14.95 | €14.99 | €14.79 | 591.45K |