Coface SA (COFA)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.504322766571 | 13.88 | 13.98 | 13.51 | 126495 | 13.77108609 | DE |
| 4 | 0.08 | 0.582665695557 | 13.73 | 13.98 | 12.88 | 195249 | 13.46830853 | DE |
| 12 | -0.74 | -5.08591065292 | 14.55 | 15.95 | 12.72 | 289870 | 14.19172104 | DE |
| 26 | 1.18 | 9.34283452098 | 12.63 | 15.95 | 12.28 | 244197 | 13.9465391 | DE |
| 52 | 0.63 | 4.77996965099 | 13.18 | 15.95 | 10.89 | 211133 | 13.10303151 | DE |
| 156 | 3.38 | 32.4065196548 | 10.43 | 15.95 | 8.25 | 249602 | 11.99738753 | DE |
| 260 | 3.935 | 39.8481012658 | 9.875 | 15.95 | 4.448 | 258491 | 10.31983449 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 13.81 | -0.07 | -0.50 | 13.85 | 13.88 | 13.72 | 112373 |
| 1721320200 | 13.88 | 0.03 | 0.22 | 13.93 | 13.98 | 13.82 | 132480 |
| 1721233800 | 13.85 | 0.2 | 1.47 | 13.58 | 13.95 | 13.58 | 173684 |
| 1721147400 | 13.65 | -0.01 | -0.07 | 13.6 | 13.72 | 13.51 | 127256 |
| 1721061000 | 13.66 | -0.08 | -0.58 | 13.72 | 13.8 | 13.65 | 81727 |
| 1720801800 | 13.74 | -0.12 | -0.87 | 13.88 | 13.88 | 13.74 | 117330 |
| 1720715400 | 13.86 | 0.1 | 0.73 | 13.79 | 13.88 | 13.73 | 149448 |
| 1720629000 | 13.76 | 0.16 | 1.18 | 13.63 | 13.81 | 13.59 | 138253 |
| 1720542600 | 13.6 | -0.07 | -0.51 | 13.67 | 13.78 | 13.57 | 131905 |
| 1720456200 | 13.67 | -0.02 | -0.15 | 13.57 | 13.89 | 13.44 | 209601 |
| 1720197000 | 13.69 | -0.23 | -1.65 | 13.88 | 13.94 | 13.62 | 168635 |
| 1720110600 | 13.92 | 0.18 | 1.31 | 13.8 | 13.92 | 13.78 | 116515 |
| 1720024200 | 13.74 | 0.19 | 1.40 | 13.58 | 13.91 | 13.5 | 227974 |
| 1719937800 | 13.55 | 0.21 | 1.57 | 13.61 | 13.63 | 13.26 | 225536 |
| 1719851400 | 13.34 | 0.33 | 2.54 | 13.37 | 13.49 | 13.25 | 175815 |
| 1719592200 | 13.01 | 0 | 0.00 | 13.03 | 13.09 | 12.88 | 340860 |
| 1719505800 | 13.01 | -0.08 | -0.61 | 13.05 | 13.13 | 12.91 | 403715 |
| 1719419400 | 13.09 | -0.26 | -1.95 | 13.4 | 13.4 | 12.97 | 258833 |
| 1719333000 | 13.35 | -0.13 | -0.96 | 13.45 | 13.52 | 13.27 | 205272 |
| 1719246600 | 13.48 | 0.12 | 0.90 | 13.39 | 13.5 | 13.29 | 182979 |
| 1718987400 | 13.36 | -0.4 | -2.91 | 13.73 | 13.73 | 13.35 | 337169 |
| 1718901000 | 13.76 | 0.36 | 2.69 | 13.42 | 13.76 | 13.42 | 216432 |
| 1718814600 | 13.4 | 0.11 | 0.83 | 13.3 | 13.43 | 13.25 | 236739 |
| 1718728200 | 13.29 | 0.19 | 1.45 | 13.22 | 13.29 | 13.05 | 191142 |
| 1718641800 | 13.1 | 0.13 | 1.00 | 12.95 | 13.13 | 12.9 | 423750 |
| 1718382600 | 12.97 | -0.47 | -3.50 | 13.3 | 13.34 | 12.72 | 872514 |
| 1718296200 | 13.44 | -0.42 | -3.03 | 13.8 | 13.86 | 13.38 | 268568 |
| 1718209800 | 13.86 | 0.18 | 1.32 | 13.64 | 13.9 | 13.6 | 328412 |
| 1718123400 | 13.68 | -0.25 | -1.79 | 13.87 | 13.88 | 13.61 | 410154 |
| 1718037000 | 13.93 | -0.07 | -0.50 | 13.82 | 13.93 | 13.79 | 383401 |
| 1717777800 | 14 | -0.02 | -0.14 | 14.02 | 14.1 | 13.92 | 162950 |
| 1717691400 | 14.02 | 0.17 | 1.23 | 13.88 | 14.02 | 13.77 | 160035 |
| 1717605000 | 13.85 | 0.05 | 0.36 | 13.8 | 13.97 | 13.74 | 190435 |
| 1717518600 | 13.8 | -0.43 | -3.02 | 14.23 | 14.25 | 13.8 | 278577 |
| 1717432200 | 14.23 | 0.13 | 0.92 | 14.15 | 14.24 | 14.08 | 244474 |
| 1717173000 | 14.1 | 0.07 | 0.50 | 14.06 | 14.16 | 13.98 | 355122 |
| 1717086600 | 14.03 | 0.2 | 1.45 | 13.74 | 14.13 | 13.69 | 319667 |
| 1717000200 | 13.83 | -0.24 | -1.71 | 14.04 | 14.06 | 13.79 | 226936 |
| 1716913800 | 14.07 | 0.11 | 0.79 | 13.91 | 14.2 | 13.91 | 307860 |
| 1716827400 | 13.96 | -0.27 | -1.90 | 14.28 | 14.4 | 13.89 | 356336 |
| 1716568200 | 14.23 | 0.07 | 0.49 | 14.02 | 14.23 | 13.98 | 239826 |
| 1716481800 | 14.16 | 0.36 | 2.61 | 13.93 | 14.2 | 13.91 | 354086 |
| 1716395400 | 13.8 | -2.15 | -13.48 | 14.6 | 14.62 | 13.8 | 1109246 |
| 1716309000 | 15.95 | 0.27 | 1.72 | 15.68 | 15.95 | 15.54 | 731944 |
| 1716222600 | 15.68 | 0.11 | 0.71 | 15.6 | 15.76 | 15.52 | 469339 |
| 1715963400 | 15.57 | 0.2 | 1.30 | 15.39 | 15.57 | 15.36 | 438562 |
| 1715877000 | 15.37 | -0.03 | -0.19 | 15.34 | 15.47 | 15.26 | 251747 |
| 1715790600 | 15.4 | -0.04 | -0.26 | 15.46 | 15.6 | 15.31 | 270177 |
| 1715704200 | 15.44 | 0.11 | 0.72 | 15.38 | 15.47 | 15.24 | 348954 |
| 1715617800 | 15.33 | -0.12 | -0.78 | 15.5 | 15.61 | 15.33 | 301079 |
| 1715358600 | 15.45 | 0 | 0.00 | 15.75 | 15.78 | 15.38 | 318820 |
| 1715272200 | 15.45 | -0.17 | -1.09 | 15.69 | 15.71 | 15.45 | 234428 |
| 1715185800 | 15.62 | 0.41 | 2.70 | 15.3 | 15.73 | 15.29 | 480188 |
| 1715099400 | 15.21 | 0.51 | 3.47 | 15 | 15.56 | 14.99 | 633435 |
| 1715013000 | 14.7 | 0.19 | 1.31 | 14.63 | 14.8 | 14.59 | 142702 |
| 1714753800 | 14.51 | 0.02 | 0.14 | 14.54 | 14.63 | 14.51 | 235389 |
| 1714667400 | 14.49 | 0.04 | 0.28 | 14.48 | 14.59 | 14.43 | 149279 |
| 1714494600 | 14.45 | -0.1 | -0.69 | 14.58 | 14.61 | 14.43 | 191998 |
| 1714408200 | 14.55 | 0.09 | 0.62 | 14.46 | 14.58 | 14.38 | 190646 |
| 1714149000 | 14.46 | 0 | 0.00 | 14.55 | 14.55 | 14.38 | 171977 |
| 1714062600 | 14.46 | -0.12 | -0.82 | 14.62 | 14.62 | 14.37 | 128235 |
| 1713976200 | 14.58 | -0.01 | -0.07 | 14.53 | 14.62 | 14.52 | 182746 |
| 1713889800 | 14.59 | -0.04 | -0.27 | 14.66 | 14.72 | 14.59 | 239288 |
| 1713803400 | 14.63 | 0.18 | 1.25 | 14.57 | 14.67 | 14.57 | 131601 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
