Cofidur SA (ALCOF)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -18 | -4.91803278689 | 366 | 366 | 332 | 35 | 345.10982659 | DE |
| 4 | -2 | -0.571428571429 | 350 | 366 | 332 | 21 | 351.97590361 | DE |
| 12 | -42 | -10.7692307692 | 390 | 422 | 332 | 32 | 370.08293839 | DE |
| 26 | 2 | 0.578034682081 | 346 | 422 | 322 | 36 | 362.7320888 | DE |
| 52 | 24 | 7.40740740741 | 324 | 422 | 304 | 28 | 353.39378834 | DE |
| 156 | -18 | -4.91803278689 | 366 | 452 | 280 | 23 | 357.86744405 | DE |
| 260 | 64 | 22.5352112676 | 284 | 452 | 204 | 29 | 330.25138188 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723221000 | 348 | 8 | 2.35 | 348 | 348 | 348 | 1 |
| 1723134600 | 340 | -8 | -2.30 | 332 | 340 | 332 | 31 |
| 1723048200 | 348 | -2 | -0.57 | 348 | 348 | 348 | 17 |
| 1722961800 | 350 | 10 | 2.94 | 350 | 350 | 350 | 2 |
| 1722875400 | 340 | -8 | -2.30 | 342 | 360 | 334 | 32 |
| 1722616200 | 348 | -18 | -4.92 | 366 | 366 | 342 | 91 |
| 1722529800 | 366 | 10 | 2.81 | 350 | 366 | 350 | 6 |
| 1722443400 | 356 | 0 | 0.00 | 350 | 356 | 350 | 6 |
| 1722357000 | 356 | -8 | -2.20 | 350 | 356 | 350 | 10 |
| 1722270600 | 364 | 0 | 0.00 | 364 | 364 | 364 | 0 |
| 1722011400 | 364 | 8 | 2.25 | 348 | 364 | 348 | 7 |
| 1721925000 | 356 | -8 | -2.20 | 356 | 356 | 356 | 12 |
| 1721838600 | 364 | 4 | 1.11 | 364 | 364 | 364 | 1 |
| 1721752200 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1721665800 | 360 | -6 | -1.64 | 360 | 360 | 360 | 29 |
| 1721406600 | 366 | 0 | 0.00 | 366 | 366 | 366 | 0 |
| 1721320200 | 366 | 8 | 2.23 | 358 | 366 | 358 | 49 |
| 1721233800 | 358 | 10 | 2.87 | 350 | 358 | 348 | 11 |
| 1721147400 | 348 | -2 | -0.57 | 350 | 350 | 348 | 18 |
| 1721061000 | 350 | 0 | 0.00 | 350 | 350 | 350 | 0 |
| 1720801800 | 350 | -2 | -0.57 | 350 | 350 | 350 | 10 |
| 1720715400 | 352 | 4 | 1.15 | 348 | 352 | 348 | 29 |
| 1720629000 | 348 | -10 | -2.79 | 348 | 356 | 346 | 13 |
| 1720542600 | 358 | 2 | 0.56 | 356 | 362 | 352 | 8 |
| 1720456200 | 356 | 10 | 2.89 | 356 | 356 | 356 | 3 |
| 1720197000 | 346 | -2 | -0.57 | 342 | 356 | 342 | 7 |
| 1720110600 | 348 | 2 | 0.58 | 340 | 348 | 340 | 7 |
| 1720024200 | 346 | -14 | -3.89 | 350 | 350 | 346 | 20 |
| 1719937800 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1719851400 | 360 | 12 | 3.45 | 338 | 362 | 338 | 6 |
| 1719592200 | 348 | 10 | 2.96 | 348 | 348 | 348 | 1 |
| 1719505800 | 338 | -12 | -3.43 | 346 | 350 | 338 | 55 |
| 1719419400 | 350 | 2 | 0.57 | 350 | 350 | 340 | 14 |
| 1719333000 | 348 | -2 | -0.57 | 344 | 348 | 340 | 42 |
| 1719246600 | 350 | 2 | 0.57 | 350 | 350 | 350 | 2 |
| 1718987400 | 348 | 0 | 0.00 | 348 | 348 | 346 | 33 |
| 1718901000 | 348 | 0 | 0.00 | 350 | 350 | 348 | 2 |
| 1718814600 | 348 | -2 | -0.57 | 350 | 350 | 338 | 5 |
| 1718728200 | 350 | 4 | 1.16 | 346 | 350 | 346 | 11 |
| 1718641800 | 346 | -2 | -0.57 | 350 | 350 | 334 | 63 |
| 1718382600 | 348 | -4 | -1.14 | 352 | 352 | 340 | 86 |
| 1718296200 | 352 | -16 | -4.35 | 350 | 364 | 350 | 21 |
| 1718209800 | 368 | -2 | -0.54 | 370 | 370 | 350 | 124 |
| 1718123400 | 370 | 0 | 0.00 | 364 | 370 | 364 | 18 |
| 1718037000 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1717777800 | 370 | 0 | 0.00 | 372 | 372 | 364 | 75 |
| 1717691400 | 370 | -10 | -2.63 | 378 | 380 | 364 | 113 |
| 1717605000 | 380 | 0 | 0.00 | 380 | 386 | 378 | 37 |
| 1717518600 | 380 | -18 | -4.52 | 384 | 384 | 380 | 32 |
| 1717432200 | 398 | 0 | 0.00 | 398 | 408 | 398 | 130 |
| 1717173000 | 398 | 2 | 0.51 | 390 | 398 | 390 | 28 |
| 1717086600 | 396 | 0 | 0.00 | 396 | 396 | 396 | 0 |
| 1717000200 | 396 | 0 | 0.00 | 396 | 396 | 396 | 0 |
| 1716913800 | 396 | -4 | -1.00 | 398 | 400 | 396 | 25 |
| 1716827400 | 400 | 4 | 1.01 | 400 | 400 | 400 | 13 |
| 1716568200 | 396 | 0 | 0.00 | 400 | 400 | 396 | 30 |
| 1716481800 | 396 | -10 | -2.46 | 406 | 406 | 396 | 41 |
| 1716395400 | 406 | 16 | 4.10 | 392 | 422 | 392 | 186 |
| 1716309000 | 390 | 8 | 2.09 | 390 | 390 | 390 | 35 |
| 1716222600 | 382 | -10 | -2.55 | 392 | 392 | 382 | 21 |
| 1715963400 | 392 | 2 | 0.51 | 390 | 392 | 390 | 20 |
| 1715877000 | 390 | 0 | 0.00 | 390 | 390 | 390 | 0 |
| 1715790600 | 390 | 0 | 0.00 | 390 | 390 | 380 | 20 |
| 1715704200 | 390 | 0 | 0.00 | 390 | 390 | 390 | 0 |
| 1715617800 | 390 | -2 | -0.51 | 390 | 390 | 390 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
