Paris - Delayed Quote EUR

COFACE SA (COFA.PA)

16.25
-0.16
(-0.98%)
At close: 5:35:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202516.4116.4116.2516.2516.25125,563
Jun 9, 202516.5316.5316.3816.4116.41122,037
Jun 6, 202516.4116.5016.3316.5016.50116,643
Jun 5, 202516.1816.4216.1816.4216.42137,125
Jun 4, 202516.4816.5816.1516.1716.17204,675
Jun 3, 202516.6216.6516.4116.4816.48129,989
Jun 2, 202516.4416.5916.3616.5516.55248,604
May 30, 202516.4716.5416.4216.4716.47263,154
May 29, 202516.3616.4516.3016.4116.41110,819
May 28, 202516.2616.4016.2516.3016.30175,958
May 27, 202516.1716.3016.1716.2916.29170,781
May 26, 202516.0616.2016.0616.2016.20198,194
May 23, 202516.5016.5115.7115.9715.97439,366
May 22, 202516.1616.4916.1616.4916.49342,565
May 21, 202516.1216.2316.0016.1616.16385,113
May 20, 2025 1.4 Dividend
May 20, 202516.0516.2315.8816.1016.10529,672
May 19, 202517.3717.4117.2017.3515.95593,821
May 16, 202517.4017.4517.2517.3115.91376,883
May 15, 202517.1317.2817.0917.2715.88236,303
May 14, 202517.3517.4017.1017.1415.76232,210
May 13, 202517.3017.3417.2117.2715.88260,344
May 12, 202517.4017.5417.2517.2515.86277,545
May 9, 202517.3317.4917.2617.2615.87284,525
May 8, 202517.2917.5617.2517.3415.94156,671
May 7, 202517.3517.6817.2517.2615.87341,638
May 6, 202516.9417.8016.1017.3615.96736,698
May 5, 202518.2818.6918.2818.5617.06246,366
May 2, 202518.1718.2417.9018.2416.77300,139
Apr 30, 202517.9318.0517.8418.0116.56195,816
Apr 29, 202517.6617.8717.6217.8716.43142,554
Apr 28, 202517.5617.7317.4517.6616.23191,801
Apr 25, 202517.6017.6417.4217.4316.02160,943
Apr 24, 202517.5317.5617.3917.4516.04152,169
Apr 23, 202517.5017.5817.3317.5016.09132,152
Apr 22, 202517.1217.2717.1017.2715.88127,839
Apr 17, 202516.9217.1416.8717.1215.74163,264
Apr 16, 202517.0017.1016.8417.0115.64248,643
Apr 15, 202516.5016.8816.5016.8815.52206,228
Apr 14, 202516.4416.5316.2916.5015.17269,379
Apr 11, 202516.3816.4915.9716.1314.83234,839
Apr 10, 202517.2717.5016.2916.2914.98350,391
Apr 9, 202515.8416.0815.5015.6214.36289,573
Apr 8, 202516.0016.4615.7816.1614.86459,909
Apr 7, 202515.2316.1514.8115.6014.34733,148
Apr 4, 202517.2417.3016.2016.4215.10632,191
Apr 3, 202517.0317.6717.0017.3915.99387,860
Apr 2, 202517.7917.8517.6717.7616.33182,290
Apr 1, 202517.7417.8317.6317.7616.33234,333
Mar 31, 202517.6517.6917.5317.6916.26405,391
Mar 28, 202517.8317.9217.7217.7516.32165,361
Mar 27, 202517.7717.8617.6817.8516.41158,812
Mar 26, 202517.9218.0217.8617.8616.42247,741
Mar 25, 202517.7317.8217.6517.8116.37254,719
Mar 24, 202517.7117.8117.6617.7016.27202,730
Mar 21, 202517.4617.7217.4317.6816.25424,214
Mar 20, 202517.4817.5717.3017.5116.10305,984
Mar 19, 202517.2017.5417.2017.5416.12305,471
Mar 18, 202517.1017.2917.1017.1915.80250,850
Mar 17, 202516.8817.0916.8517.0815.70233,877
Mar 14, 202516.5516.9316.5516.8615.50269,684
Mar 13, 202516.5016.6416.4616.5715.23417,710
Mar 12, 202516.3616.6316.3616.5115.18409,405
Mar 11, 202516.4316.6216.2816.3114.99420,958
Mar 10, 202516.6216.7816.4016.4015.08402,335
Mar 7, 202516.5516.6416.4316.5915.25256,575
Mar 6, 202516.5916.6516.4516.5815.24390,776
Mar 5, 202516.4316.5316.3616.4815.15178,483
Mar 4, 202516.5416.5516.2416.3515.03244,432
Mar 3, 202516.5016.6816.3816.5715.23293,888
Feb 28, 202516.2916.4216.2616.4215.10337,867
Feb 27, 202516.0916.3616.0916.3515.03370,499
Feb 26, 202516.1216.1715.9916.1214.82261,623
Feb 25, 202515.8716.2115.8716.0914.79263,869
Feb 24, 202515.9516.0615.8115.8214.54217,811
Feb 21, 202515.8016.2915.6116.0014.71367,197
Feb 20, 202515.8516.1415.8515.9814.69140,120
Feb 19, 202516.2016.2215.8515.8814.60179,414
Feb 18, 202516.0016.1616.0016.1014.80133,872
Feb 17, 202515.9116.1215.9116.1014.80223,143
Feb 14, 202516.0016.0215.9115.9314.64158,378
Feb 13, 202516.1216.1415.9515.9714.6881,507
Feb 12, 202516.1116.1516.0316.0814.78112,298
Feb 11, 202515.9916.1115.9916.0614.76119,979
Feb 10, 202515.9316.1015.9015.9614.67148,724
Feb 7, 202515.9916.0515.8615.8714.59109,845
Feb 6, 202515.8016.0915.8015.9614.67280,639
Feb 5, 202515.7115.7915.6615.7614.49156,162
Feb 4, 202515.4715.7115.4715.6814.41159,017
Feb 3, 202515.3815.5615.2415.3514.11303,726
Jan 31, 202515.6715.7215.5815.5914.33149,654
Jan 30, 202515.7315.7615.6615.6714.41104,669
Jan 29, 202515.7315.7515.6515.7014.43161,093
Jan 28, 202515.7015.8215.6115.7014.43119,590
Jan 27, 202515.3515.8415.3515.7614.49291,222
Jan 24, 202515.3915.5115.3415.3714.13121,588
Jan 23, 202515.3915.4315.3715.3914.15106,685
Jan 22, 202515.2815.4115.2815.3514.11110,169
Jan 21, 202515.3015.3915.2415.2614.0373,651
Jan 20, 202515.2215.3715.1415.3314.09135,588
Jan 17, 202515.2815.2915.1015.2013.97127,235
Jan 16, 202515.3315.4015.1615.2714.04561,760
Jan 15, 202515.1015.2314.9715.1113.89233,158
Jan 14, 202514.9615.1014.7915.1013.88474,184
Jan 13, 202514.2814.7614.2514.7613.57154,546
Jan 10, 202514.6714.6914.4814.4813.3183,334
Jan 9, 202514.7114.8114.6514.7013.5166,565
Jan 8, 202514.9014.9214.6214.7413.55113,398
Jan 7, 202514.6714.8814.5614.8813.68233,279
Jan 6, 202514.6014.7714.5314.7613.57156,378
Jan 3, 202514.4814.6914.4714.5913.41122,499
Jan 2, 202514.4414.4914.3114.4813.31132,111
Dec 31, 202414.3014.3914.3014.3813.2221,145
Dec 30, 202414.2314.3214.1814.3013.1562,764
Dec 27, 202414.1514.2114.1114.2013.05101,805
Dec 24, 202414.0414.1414.0414.1312.9936,429
Dec 23, 202414.0014.0813.9314.0512.9278,929
Dec 20, 202413.8914.0513.8214.0112.88207,111
Dec 19, 202413.8014.0513.7814.0012.87219,397
Dec 18, 202413.8113.8913.7713.8412.72101,125
Dec 17, 202413.9013.9913.8313.8312.71119,814
Dec 16, 202414.0014.0813.9313.9312.81138,625
Dec 13, 202414.0514.1213.9813.9812.85120,841
Dec 12, 202414.0314.1214.0114.0412.9186,787
Dec 11, 202414.1014.1814.0314.0312.90121,876
Dec 10, 202414.1914.2014.0314.1312.99169,225
Dec 9, 202414.2114.3414.1714.1913.04166,238
Dec 6, 202414.3014.4514.1114.2113.06139,069
Dec 5, 202413.8414.6213.1714.4113.25420,020
Dec 4, 202414.6414.7914.5814.7913.60113,700
Dec 3, 202414.5514.7714.5514.6713.49105,839
Dec 2, 202414.4914.7114.4214.5813.40168,775
Nov 29, 202414.5614.6514.5414.6413.4699,467
Nov 28, 202414.6614.7214.4914.5613.3999,147
Nov 27, 202414.8214.8214.2814.6513.47212,828
Nov 26, 202415.1215.1514.7814.8213.62280,955
Nov 25, 202414.8714.9014.7414.8313.63142,224
Nov 22, 202414.8714.8714.6714.8013.6175,426
Nov 21, 202414.8414.9014.7214.8713.6782,263
Nov 20, 202415.0315.0514.8714.8713.67128,453
Nov 19, 202414.8414.9314.6514.8813.68119,601
Nov 18, 202414.7314.9014.7014.8113.61139,258
Nov 15, 202414.8414.9914.6214.6713.49110,532
Nov 14, 202414.7714.9114.7114.9013.70138,491
Nov 13, 202414.5414.7714.5414.7713.58177,016
Nov 12, 202414.0914.6614.0814.5913.41221,124
Nov 11, 202414.0614.2214.0614.1713.03139,764
Nov 8, 202414.1414.3314.0314.1212.98125,486
Nov 7, 202414.9015.0614.1514.1513.01291,645
Nov 6, 202414.8915.3514.7214.8713.67192,463
Nov 5, 202414.8114.8114.6814.7113.52109,211
Nov 4, 202414.8514.8814.6714.6813.5089,789
Nov 1, 202414.8514.9614.8514.8813.68106,440
Oct 31, 202414.8414.8514.6914.8213.62131,652
Oct 30, 202414.8514.9914.7814.8713.67162,139
Oct 29, 202415.0315.0914.8814.9013.70106,215
Oct 28, 202415.0115.1314.9615.0013.79121,375
Oct 25, 202414.9915.0314.8514.9413.73115,789
Oct 24, 202415.0615.1315.0215.0213.8153,351
Oct 23, 202415.1815.2515.0315.0313.8274,646
Oct 22, 202415.1915.2015.0615.1813.9689,038
Oct 21, 202415.1615.2815.1515.1913.96106,021
Oct 18, 202415.2315.3315.2115.2113.9891,633
Oct 17, 202415.2115.3715.1815.2614.03145,503
Oct 16, 202415.2015.2415.1215.1813.96122,412
Oct 15, 202415.1115.2215.1115.2113.98122,007
Oct 14, 202415.0415.1014.9715.1013.88119,342
Oct 11, 202414.9215.0314.8815.0113.80119,085
Oct 10, 202414.8214.9914.8014.9313.7358,503
Oct 9, 202414.8214.8414.6814.8413.6472,115
Oct 8, 202414.6914.9314.6214.7813.5985,490
Oct 7, 202414.8515.0514.7614.8113.61129,392
Oct 4, 202414.4914.7814.4814.7313.54127,373
Oct 3, 202414.5614.5914.4014.4913.32120,845
Oct 2, 202414.5414.6114.4614.5713.3978,690
Oct 1, 202414.6914.7314.5014.5613.3997,797
Sep 30, 202414.8914.8914.6714.6913.50165,024
Sep 27, 202414.8814.8914.7414.8313.63113,450
Sep 26, 202414.9115.0014.8814.9113.71120,514
Sep 25, 202414.7414.9114.7414.8213.6273,666
Sep 24, 202414.8514.9914.8114.8613.66106,679
Sep 23, 202414.8614.8914.6914.8013.61113,203
Sep 20, 202414.8914.9514.8014.8913.69181,703
Sep 19, 202414.8514.9714.8114.9113.71180,738
Sep 18, 202414.7014.8014.6214.8013.6165,854
Sep 17, 202414.7614.8314.7214.7313.54100,017
Sep 16, 202414.6714.7614.6414.7313.5482,005
Sep 13, 202414.4714.7914.4714.7013.51135,898
Sep 12, 202414.4614.6114.3714.4713.30111,390
Sep 11, 202414.4914.5414.3214.3713.2178,907
Sep 10, 202414.4714.6214.3914.4613.2996,352
Sep 9, 202414.3814.5614.3814.4713.3088,568
Sep 6, 202414.6314.6314.3214.3213.1688,784
Sep 5, 202414.5514.7914.5214.6313.45120,969
Sep 4, 202414.3814.6814.3314.5813.40141,550
Sep 3, 202414.6814.7714.4814.5613.39103,734
Sep 2, 202414.6014.6914.5014.6513.47115,439
Aug 30, 202414.4714.5814.4614.5413.37129,658
Aug 29, 202414.4814.5214.4114.5013.3354,967
Aug 28, 202414.5014.5514.4014.4713.3065,044
Aug 27, 202414.5414.6114.4514.4813.31107,697
Aug 26, 202414.5414.6014.5014.5213.3544,072
Aug 23, 202414.3614.5714.3514.5713.39122,526
Aug 22, 202414.3714.4114.2814.3513.1975,153
Aug 21, 202414.3714.4714.3514.3913.2392,372
Aug 20, 202414.5214.5314.3214.3213.16123,957
Aug 19, 202414.3414.5414.3114.5013.33171,472
Aug 16, 202414.2714.3814.2514.3213.1696,075
Aug 15, 202414.1814.2814.0914.2713.12106,023
Aug 14, 202413.9614.1313.9414.1212.9888,192
Aug 13, 202413.8413.9213.7613.9212.80119,270
Aug 12, 202413.7913.8613.7513.8112.7073,054
Aug 9, 202413.7713.8213.6713.6912.59110,319
Aug 8, 202413.9513.9513.7213.7512.64149,585
Aug 7, 202413.7614.1013.7414.0312.90244,293
Aug 6, 202413.6914.1213.3313.5712.48229,392
Aug 5, 202413.2413.2512.8812.8911.85413,474
Aug 2, 202413.6413.7413.4913.5412.45154,150
Aug 1, 202413.9213.9713.6013.6712.57131,160
Jul 31, 202414.1714.1813.9114.0112.88149,643
Jul 30, 202413.8114.0913.7714.0712.9369,568
Jul 29, 202413.8713.9813.8313.8312.7181,937
Jul 26, 202413.7013.8513.6513.8112.70114,181
Jul 25, 202413.5113.7213.4813.7012.59151,818
Jul 24, 202413.9613.9713.7513.7512.6496,542
Jul 23, 202413.9914.0913.9613.9912.86123,959
Jul 22, 202413.8514.0013.8414.0012.87154,092
Jul 19, 202413.8513.8813.7213.8112.70112,373
Jul 18, 202413.9313.9813.8213.8812.76132,480
Jul 17, 202413.5813.9513.5813.8512.73173,684
Jul 16, 202413.6013.7213.5113.6512.55127,256
Jul 15, 202413.7213.8013.6513.6612.5681,727
Jul 12, 202413.8813.8813.7413.7412.63117,330
Jul 11, 202413.7913.8813.7313.8612.74149,448
Jul 10, 202413.6313.8113.5913.7612.65138,253
Jul 9, 202413.6713.7813.5713.6012.50131,905
Jul 8, 202413.5713.8913.4413.6712.57209,601
Jul 5, 202413.8813.9413.6213.6912.59168,635
Jul 4, 202413.8013.9213.7813.9212.80116,515
Jul 3, 202413.5813.9113.5013.7412.63227,974
Jul 2, 202413.6113.6313.2613.5512.46225,536
Jul 1, 202413.3713.4913.2513.3412.26175,815
Jun 28, 202413.0313.0912.8813.0111.96340,860
Jun 27, 202413.0513.1312.9113.0111.96403,715
Jun 26, 202413.4013.4012.9713.0912.03258,833
Jun 25, 202413.4513.5213.2713.3512.27205,272
Jun 24, 202413.3913.5013.2913.4812.39182,979
Jun 21, 202413.7313.7313.3513.3612.28337,169
Jun 20, 202413.4213.7613.4213.7612.65216,432
Jun 19, 202413.3013.4313.2513.4012.32236,739
Jun 18, 202413.2213.2913.0513.2912.22191,142
Jun 17, 202412.9513.1312.9013.1012.04423,750
Jun 14, 202413.3013.3412.7212.9711.92872,514
Jun 13, 202413.8013.8613.3813.4412.36268,568
Jun 12, 202413.6413.9013.6013.8612.74328,412
Jun 11, 202413.8713.8813.6113.6812.58410,154
Jun 10, 202413.7613.9413.4913.9312.81383,401

Related Tickers

SCR.PA SCOR SE
28.60
-1.52%
 
SR9.HA Swiss Re AG
151.35
-1.30%
 
MUV2.HA Munchener Ruckversicherungs-Gesellschaft AG
563.00
-2.60%
 
HNR1.DE Hannover Rück SE
275.80
-2.06%
 
1MUV2.MI Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München
565.00
-1.94%
 
RNR RenaissanceRe Holdings Ltd.
243.80
-0.08%
 
SREN.SW Swiss Re AG
142.50
-1.55%