Coface SA (COFA)
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 | 0.04 | 0.272851296044 | 14.66 | 14.77 | 14.42 | 118307 | 14.60854985 | DE |
| 4 | -0.19 | -1.2760241773 | 14.89 | 15.35 | 14.03 | 149365 | 14.63905581 | DE |
| 12 | 0.21 | 1.44927536232 | 14.49 | 15.37 | 14.03 | 122704 | 14.7702909 | DE |
| 26 | 0.47 | 3.30288123682 | 14.23 | 15.37 | 12.72 | 151287 | 14.10269116 | DE |
| 52 | 3.53 | 31.6025067144 | 11.17 | 15.95 | 11.02 | 193874 | 13.7801347 | DE |
| 156 | 2.32 | 18.7399030695 | 12.38 | 15.95 | 8.25 | 235311 | 12.26503565 | DE |
| 260 | 4.73 | 47.4423269809 | 9.97 | 15.95 | 4.448 | 255333 | 10.46032894 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 14.67 | 0.09 | 0.62 | 14.55 | 14.77 | 14.55 | 105839 |
| 1733160600 | 14.58 | -0.06 | -0.41 | 14.49 | 14.71 | 14.42 | 168775 |
| 1732901400 | 14.64 | 0.08 | 0.55 | 14.56 | 14.65 | 14.54 | 99467 |
| 1732815000 | 14.56 | -0.09 | -0.61 | 14.66 | 14.72 | 14.49 | 99147 |
| 1732728600 | 14.65 | -0.17 | -1.15 | 14.82 | 14.82 | 14.28 | 212828 |
| 1732642200 | 14.82 | -0.01 | -0.07 | 15.12 | 15.15 | 14.78 | 280955 |
| 1732555800 | 14.83 | 0.03 | 0.20 | 14.87 | 14.9 | 14.74 | 142224 |
| 1732296600 | 14.8 | -0.07 | -0.47 | 14.87 | 14.87 | 14.67 | 75426 |
| 1732210200 | 14.87 | 0 | 0.00 | 14.84 | 14.9 | 14.72 | 82263 |
| 1732123800 | 14.87 | -0.01 | -0.07 | 15.03 | 15.05 | 14.87 | 128453 |
| 1732037400 | 14.88 | 0.07 | 0.47 | 14.84 | 14.93 | 14.65 | 119601 |
| 1731951000 | 14.81 | 0.14 | 0.95 | 14.73 | 14.9 | 14.7 | 139258 |
| 1731691800 | 14.67 | -0.23 | -1.54 | 14.84 | 14.99 | 14.62 | 110532 |
| 1731605400 | 14.9 | 0.73 | 5.15 | 14.77 | 14.91 | 14.71 | 138491 |
| 1731519000 | 14.17 | 0 | 0.00 | 14.17 | 14.17 | 14.17 | 0 |
| 1731432600 | 14.17 | 0 | 0.00 | 14.17 | 14.17 | 14.17 | 0 |
| 1731346200 | 14.17 | 0.05 | 0.35 | 14.06 | 14.22 | 14.06 | 139764 |
| 1731087000 | 14.12 | -0.03 | -0.21 | 14.14 | 14.33 | 14.03 | 125486 |
| 1731000600 | 14.15 | -0.72 | -4.84 | 14.9 | 15.06 | 14.15 | 291645 |
| 1730914200 | 14.87 | 0.16 | 1.09 | 14.89 | 15.35 | 14.72 | 192463 |
| 1730827800 | 14.71 | 0.03 | 0.20 | 14.81 | 14.81 | 14.68 | 109211 |
| 1730741400 | 14.68 | -0.2 | -1.34 | 14.85 | 14.88 | 14.67 | 89789 |
| 1730482200 | 14.88 | 0.06 | 0.40 | 14.85 | 14.96 | 14.85 | 106440 |
| 1730395800 | 14.82 | -0.05 | -0.34 | 14.84 | 14.85 | 14.69 | 131652 |
| 1730309400 | 14.87 | -0.03 | -0.20 | 14.85 | 14.99 | 14.78 | 162139 |
| 1730223000 | 14.9 | -0.1 | -0.67 | 15.03 | 15.09 | 14.88 | 106215 |
| 1730136600 | 15 | 0.06 | 0.40 | 15.01 | 15.13 | 14.96 | 121375 |
| 1729873800 | 14.94 | -0.08 | -0.53 | 14.99 | 15.03 | 14.85 | 115789 |
| 1729787400 | 15.02 | -0.01 | -0.07 | 15.06 | 15.13 | 15.02 | 53351 |
| 1729701000 | 15.03 | -0.15 | -0.99 | 15.18 | 15.25 | 15.03 | 74646 |
| 1729614600 | 15.18 | -0.01 | -0.07 | 15.19 | 15.2 | 15.06 | 89038 |
| 1729528200 | 15.19 | -0.02 | -0.13 | 15.16 | 15.28 | 15.15 | 106021 |
| 1729269000 | 15.21 | -0.05 | -0.33 | 15.23 | 15.33 | 15.21 | 91633 |
| 1729182600 | 15.26 | 0.05 | 0.33 | 15.21 | 15.37 | 15.18 | 145503 |
| 1729096200 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1729009800 | 15.21 | 0.11 | 0.73 | 15.11 | 15.22 | 15.11 | 122007 |
| 1728923400 | 15.1 | 0.09 | 0.60 | 15.04 | 15.1 | 14.97 | 119342 |
| 1728664200 | 15.01 | 0.17 | 1.15 | 14.92 | 15.03 | 14.88 | 119085 |
| 1728577800 | 14.84 | 0 | 0.00 | 14.84 | 14.84 | 14.84 | 0 |
| 1728491400 | 14.84 | 0.06 | 0.41 | 14.82 | 14.84 | 14.68 | 72115 |
| 1728405000 | 14.78 | -0.03 | -0.20 | 14.69 | 14.93 | 14.62 | 85490 |
| 1728318600 | 14.81 | 0.08 | 0.54 | 14.85 | 15.05 | 14.76 | 129392 |
| 1728059400 | 14.73 | 0.24 | 1.66 | 14.49 | 14.78 | 14.48 | 127373 |
| 1727973000 | 14.49 | -0.08 | -0.55 | 14.56 | 14.59 | 14.4 | 120845 |
| 1727886600 | 14.57 | 0.01 | 0.07 | 14.54 | 14.61 | 14.46 | 78690 |
| 1727800200 | 14.56 | -0.13 | -0.88 | 14.69 | 14.73 | 14.5 | 97797 |
| 1727713800 | 14.69 | -0.14 | -0.94 | 14.89 | 14.89 | 14.67 | 165024 |
| 1727454600 | 14.83 | -0.08 | -0.54 | 14.88 | 14.89 | 14.74 | 113450 |
| 1727368200 | 14.91 | 0.09 | 0.61 | 14.91 | 15 | 14.88 | 120514 |
| 1727281800 | 14.82 | -0.04 | -0.27 | 14.74 | 14.91 | 14.74 | 73666 |
| 1727195400 | 14.86 | 0.06 | 0.41 | 14.85 | 14.99 | 14.81 | 106679 |
| 1727109000 | 14.8 | -0.09 | -0.60 | 14.86 | 14.89 | 14.69 | 113203 |
| 1726849800 | 14.89 | -0.02 | -0.13 | 14.89 | 14.95 | 14.8 | 181703 |
| 1726763400 | 14.91 | 0.11 | 0.74 | 14.85 | 14.97 | 14.81 | 180738 |
| 1726677000 | 14.8 | 0.07 | 0.48 | 14.7 | 14.8 | 14.62 | 65854 |
| 1726590600 | 14.73 | 0 | 0.00 | 14.76 | 14.83 | 14.72 | 100017 |
| 1726504200 | 14.73 | 0.03 | 0.20 | 14.67 | 14.76 | 14.64 | 82005 |
| 1726245000 | 14.7 | 0.23 | 1.59 | 14.47 | 14.79 | 14.47 | 135898 |
| 1726158600 | 14.47 | 0.1 | 0.70 | 14.46 | 14.61 | 14.37 | 111390 |
| 1726072200 | 14.37 | -0.09 | -0.62 | 14.49 | 14.54 | 14.32 | 78907 |
| 1725985800 | 14.46 | -0.01 | -0.07 | 14.47 | 14.62 | 14.39 | 96352 |
| 1725899400 | 14.47 | 0.15 | 1.05 | 14.38 | 14.56 | 14.38 | 88568 |
| 1725640200 | 14.32 | -0.31 | -2.12 | 14.63 | 14.63 | 14.32 | 88784 |
| 1725553800 | 14.63 | 0.05 | 0.34 | 14.55 | 14.79 | 14.52 | 120969 |
| 1725467400 | 14.58 | 0.02 | 0.14 | 14.38 | 14.68 | 14.33 | 141550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
