Cofinimmo (COFB)
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 | -0.8 | -1.31255127153 | 60.95 | 61.4 | 59.4 | 38631 | 60.47268049 | DE |
| 4 | 3.6 | 6.36604774536 | 56.55 | 61.4 | 56.05 | 43216 | 58.9895832 | DE |
| 12 | -2.35 | -3.76 | 62.5 | 67.1 | 55.95 | 71567 | 60.05633561 | DE |
| 26 | -7.1 | -10.5576208178 | 67.25 | 67.7 | 55.9 | 82975 | 60.2246262 | DE |
| 52 | -12.1 | -16.7474048443 | 72.25 | 73.05 | 53.55 | 73977 | 62.46958464 | DE |
| 156 | -73.45 | -54.9775449102 | 133.6 | 144.2 | 53.55 | 61913 | 87.12487397 | DE |
| 260 | -59.05 | -49.538590604 | 119.2 | 159 | 53.55 | 56346 | 100.77681513 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 60.15 | 0 | 0.00 | 59.75 | 60.5 | 59.4 | 56128 |
| 1721838600 | 60.15 | 0.1 | 0.17 | 59.8 | 60.25 | 59.55 | 44581 |
| 1721752200 | 60.05 | -0.75 | -1.23 | 60.85 | 60.85 | 59.8 | 28369 |
| 1721665800 | 60.8 | 0.5 | 0.83 | 60.6 | 61.3 | 60.6 | 32002 |
| 1721406600 | 60.3 | -0.75 | -1.23 | 60.7 | 60.75 | 60 | 46693 |
| 1721320200 | 61.05 | 0.35 | 0.58 | 60.95 | 61.4 | 60.7 | 41510 |
| 1721233800 | 60.7 | 0.65 | 1.08 | 60.05 | 60.7 | 59.75 | 29177 |
| 1721147400 | 60.05 | -0.45 | -0.74 | 60.45 | 60.65 | 59.8 | 28866 |
| 1721061000 | 60.5 | 0.05 | 0.08 | 60.35 | 60.95 | 59.9 | 38743 |
| 1720801800 | 60.45 | 0 | 0.00 | 60.55 | 60.7 | 59.9 | 43766 |
| 1720715400 | 60.45 | 1.2 | 2.03 | 59.5 | 60.8 | 59.2 | 42543 |
| 1720629000 | 59.25 | 1 | 1.72 | 58.9 | 59.7 | 58.5 | 31035 |
| 1720542600 | 58.25 | -0.3 | -0.51 | 58.85 | 59.15 | 58.15 | 31031 |
| 1720456200 | 58.55 | -1.2 | -2.01 | 59.75 | 60.1 | 58.55 | 59711 |
| 1720197000 | 59.75 | 0.75 | 1.27 | 59.15 | 60.05 | 59.15 | 57751 |
| 1720110600 | 59 | 0.55 | 0.94 | 58.55 | 59.05 | 58.55 | 39428 |
| 1720024200 | 58.45 | 1.35 | 2.36 | 57.6 | 58.75 | 57.35 | 46561 |
| 1719937800 | 57.1 | 0.45 | 0.79 | 56.5 | 57.65 | 56.4 | 37256 |
| 1719851400 | 56.65 | 0.3 | 0.53 | 57.15 | 57.75 | 56.65 | 35994 |
| 1719592200 | 56.35 | -0.25 | -0.44 | 56.9 | 57.4 | 56.35 | 73058 |
| 1719505800 | 56.6 | 0.15 | 0.27 | 56.55 | 56.65 | 56.05 | 76240 |
| 1719419400 | 56.45 | -0.55 | -0.96 | 57.35 | 57.4 | 55.95 | 77927 |
| 1719333000 | 57 | -0.95 | -1.64 | 57.95 | 58.4 | 57 | 69504 |
| 1719246600 | 57.95 | 0.75 | 1.31 | 57.4 | 58.05 | 57.3 | 65487 |
| 1718987400 | 57.2 | -0.35 | -0.61 | 57.55 | 57.8 | 57.2 | 202466 |
| 1718901000 | 57.55 | 0.6 | 1.05 | 57 | 57.55 | 57 | 87401 |
| 1718814600 | 56.95 | -1 | -1.73 | 57.75 | 57.8 | 56.95 | 80323 |
| 1718728200 | 57.95 | 0.7 | 1.22 | 57.4 | 58.15 | 57.25 | 97815 |
| 1718641800 | 57.25 | -0.15 | -0.26 | 57.4 | 58.05 | 57.15 | 55840 |
| 1718382600 | 57.4 | -0.45 | -0.78 | 57.85 | 57.9 | 56.9 | 74590 |
| 1718296200 | 57.85 | -0.85 | -1.45 | 58.3 | 58.75 | 57.85 | 63581 |
| 1718209800 | 58.7 | 1.7 | 2.98 | 57 | 58.9 | 57 | 82100 |
| 1718123400 | 57 | -2.05 | -3.47 | 59.05 | 59.2 | 57 | 147468 |
| 1718037000 | 59.05 | -0.15 | -0.25 | 59.05 | 59.25 | 58.7 | 92335 |
| 1717777800 | 59.2 | -1.6 | -2.63 | 60.5 | 60.8 | 59.05 | 79374 |
| 1717691400 | 60.8 | -0.65 | -1.06 | 61.25 | 61.75 | 60.45 | 77728 |
| 1717605000 | 61.45 | 0.05 | 0.08 | 61.5 | 62 | 61.1 | 72196 |
| 1717518600 | 61.4 | -0.15 | -0.24 | 61.65 | 62.15 | 61.35 | 79319 |
| 1717432200 | 61.55 | 0.75 | 1.23 | 61.2 | 61.55 | 60.8 | 76593 |
| 1717173000 | 60.8 | 0.7 | 1.16 | 60.2 | 61.1 | 60.1 | 116663 |
| 1717086600 | 60.1 | 1.1 | 1.86 | 58.75 | 60.1 | 58.75 | 65063 |
| 1717000200 | 59 | -1.05 | -1.75 | 60 | 60.1 | 58.4 | 143381 |
| 1716913800 | 60.05 | -0.3 | -0.50 | 60.8 | 60.85 | 60.05 | 81105 |
| 1716827400 | 60.35 | 0.45 | 0.75 | 60.5 | 60.5 | 60 | 57640 |
| 1716568200 | 59.9 | 0.8 | 1.35 | 58.8 | 60.75 | 58.5 | 94035 |
| 1716481800 | 59.1 | -1.95 | -3.19 | 60.85 | 60.85 | 59.1 | 99061 |
| 1716395400 | 61.05 | 0.2 | 0.33 | 60.85 | 61.5 | 60.3 | 64538 |
| 1716309000 | 60.85 | -0.85 | -1.38 | 61.55 | 61.75 | 60.35 | 63731 |
| 1716222600 | 61.7 | -0.35 | -0.56 | 62.2 | 62.65 | 61.5 | 39547 |
| 1715963400 | 62.05 | -0.6 | -0.96 | 62.15 | 62.75 | 61.9 | 46256 |
| 1715877000 | 62.65 | -0.05 | -0.08 | 62.7 | 62.8 | 62.2 | 54796 |
| 1715790600 | 62.7 | 2.45 | 4.07 | 60.3 | 62.7 | 60.3 | 98081 |
| 1715704200 | 60.25 | 0.05 | 0.08 | 60.1 | 60.9 | 59.95 | 93685 |
| 1715617800 | 60.2 | -6 | -9.06 | 61.8 | 62.35 | 60.2 | 143080 |
| 1715358600 | 66.2 | -0.1 | -0.15 | 66.55 | 67.099999 | 66.099999 | 83039 |
| 1715272200 | 66.3 | 0.4 | 0.61 | 65.8 | 67 | 65.2 | 68241 |
| 1715185800 | 65.9 | 0.05 | 0.08 | 66.099999 | 66.3 | 65.15 | 55973 |
| 1715099400 | 65.849999 | 0.45 | 0.69 | 66 | 66.45 | 65.4 | 93434 |
| 1715013000 | 65.4 | 0.4 | 0.62 | 65 | 65.7 | 64.65 | 76592 |
| 1714753800 | 65 | 1.6 | 2.52 | 63.75 | 66.05 | 63.35 | 107961 |
| 1714667400 | 63.4 | 1.1 | 1.77 | 62.5 | 63.7 | 62.4 | 101737 |
| 1714494600 | 62.3 | -1 | -1.58 | 63.2 | 63.55 | 62.05 | 107827 |
| 1714408200 | 63.3 | 1.3 | 2.10 | 62.5 | 63.6 | 61.9 | 71062 |
| 1714149000 | 62 | 0.5 | 0.81 | 61 | 62.5 | 60.65 | 83846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
