Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Paris - Delayed Quote EUR

COFACE SA (COFA.PA)

Compare
16.42
-0.97
(-5.58%)
At close: April 4 at 5:35:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202517.2417.3016.2016.4216.42632,191
Apr 3, 202517.0317.6717.0017.3917.39387,860
Apr 2, 202517.7917.8517.6717.7617.76182,290
Apr 1, 202517.7417.8317.6317.7617.76234,333
Mar 31, 202517.6517.6917.5317.6917.69405,391
Mar 28, 202517.8317.9217.7217.7517.75165,361
Mar 27, 202517.7717.8617.6817.8517.85158,812
Mar 26, 202517.9218.0217.8617.8617.86247,741
Mar 25, 202517.7317.8217.6517.8117.81254,719
Mar 24, 202517.7117.8117.6617.7017.70202,730
Mar 21, 202517.4617.7217.4317.6817.68424,214
Mar 20, 202517.4817.5717.3017.5117.51305,984
Mar 19, 202517.2017.5417.2017.5417.54305,471
Mar 18, 202517.1017.2917.1017.1917.19250,850
Mar 17, 202516.8817.0916.8517.0817.08233,877
Mar 14, 202516.5516.9316.5516.8616.86269,684
Mar 13, 202516.5016.6416.4616.5716.57417,710
Mar 12, 202516.3616.6316.3616.5116.51409,405
Mar 11, 202516.4316.6216.2816.3116.31420,958
Mar 10, 202516.6216.7816.4016.4016.40402,335
Mar 7, 202516.5516.6416.4316.5916.59256,575
Mar 6, 202516.5916.6516.4516.5816.58390,776
Mar 5, 202516.4316.5316.3616.4816.48178,483
Mar 4, 202516.5416.5516.2416.3516.35244,432
Mar 3, 202516.5016.6816.3816.5716.57293,888
Feb 28, 202516.2916.4216.2616.4216.42337,867
Feb 27, 202516.0916.3616.0916.3516.35370,499
Feb 26, 202516.1216.1715.9916.1216.12261,623
Feb 25, 202515.8716.2115.8716.0916.09263,869
Feb 24, 202515.9516.0615.8115.8215.82217,811
Feb 21, 202515.8016.2915.6116.0016.00367,197
Feb 20, 202515.8516.1415.8515.9815.98140,120
Feb 19, 202516.2016.2215.8515.8815.88179,414
Feb 18, 202516.0016.1616.0016.1016.10133,872
Feb 17, 202515.9116.1215.9116.1016.10223,143
Feb 14, 202516.0016.0215.9115.9315.93158,378
Feb 13, 202516.1216.1415.9515.9715.9781,507
Feb 12, 202516.1116.1516.0316.0816.08112,298
Feb 11, 202515.9916.1115.9916.0616.06119,979
Feb 10, 202515.9316.1015.9015.9615.96148,724
Feb 7, 202515.9916.0515.8615.8715.87109,845
Feb 6, 202515.8016.0915.8015.9615.96280,639
Feb 5, 202515.7115.7915.6615.7615.76156,162
Feb 4, 202515.4715.7115.4715.6815.68159,017
Feb 3, 202515.3815.5615.2415.3515.35303,726
Jan 31, 202515.6715.7215.5815.5915.59149,654
Jan 30, 202515.7315.7615.6615.6715.67104,669
Jan 29, 202515.7315.7515.6515.7015.70161,093
Jan 28, 202515.7015.8215.6115.7015.70119,590
Jan 27, 202515.3515.8415.3515.7615.76291,222
Jan 24, 202515.3915.5115.3415.3715.37121,588
Jan 23, 202515.3915.4315.3715.3915.39106,685
Jan 22, 202515.2815.4115.2815.3515.35110,169
Jan 21, 202515.3015.3915.2415.2615.2673,651
Jan 20, 202515.2215.3715.1415.3315.33135,588
Jan 17, 202515.2815.2915.1015.2015.20127,235
Jan 16, 202515.3315.4015.1615.2715.27561,760
Jan 15, 202515.1015.2314.9715.1115.11233,158
Jan 14, 202514.9615.1014.7915.1015.10474,184
Jan 13, 202514.2814.7614.2514.7614.76154,546
Jan 10, 202514.6714.6914.4814.4814.4883,334
Jan 9, 202514.7114.8114.6514.7014.7066,565
Jan 8, 202514.9014.9214.6214.7414.74113,398
Jan 7, 202514.6714.8814.5614.8814.88233,279
Jan 6, 202514.6014.7714.5314.7614.76156,378
Jan 3, 202514.4814.6914.4714.5914.59122,499
Jan 2, 202514.4414.4914.3114.4814.48132,111
Dec 31, 202414.3014.3914.3014.3814.3821,145
Dec 30, 202414.2314.3214.1814.3014.3062,764
Dec 27, 202414.1514.2114.1114.2014.20101,805
Dec 24, 202414.0414.1414.0414.1314.1336,429
Dec 23, 202414.0014.0813.9314.0514.0578,929
Dec 20, 202413.8914.0513.8214.0114.01207,111
Dec 19, 202413.8014.0513.7814.0014.00219,397
Dec 18, 202413.8113.8913.7713.8413.84101,125
Dec 17, 202413.9013.9913.8313.8313.83119,814
Dec 16, 202414.0014.0813.9313.9313.93138,625
Dec 13, 202414.0514.1213.9813.9813.98120,841
Dec 12, 202414.0314.1214.0114.0414.0486,787
Dec 11, 202414.1014.1814.0314.0314.03121,876
Dec 10, 202414.1914.2014.0314.1314.13169,225
Dec 9, 202414.2114.3414.1714.1914.19166,238
Dec 6, 202414.3014.4514.1114.2114.21139,069
Dec 5, 202413.8414.6213.1714.4114.41420,020
Dec 4, 202414.6414.7914.5814.7914.79113,700
Dec 3, 202414.5514.7714.5514.6714.67105,839
Dec 2, 202414.4914.7114.4214.5814.58168,775
Nov 29, 202414.5614.6514.5414.6414.6499,467
Nov 28, 202414.6614.7214.4914.5614.5699,147
Nov 27, 202414.8214.8214.2814.6514.65212,828
Nov 26, 202415.1215.1514.7814.8214.82280,955
Nov 25, 202414.8714.9014.7414.8314.83142,224
Nov 22, 202414.8714.8714.6714.8014.8075,426
Nov 21, 202414.8414.9014.7214.8714.8782,263
Nov 20, 202415.0315.0514.8714.8714.87128,453
Nov 19, 202414.8414.9314.6514.8814.88119,601
Nov 18, 202414.7314.9014.7014.8114.81139,258
Nov 15, 202414.8414.9914.6214.6714.67110,532
Nov 14, 202414.7714.9114.7114.9014.90138,491
Nov 13, 202414.5414.7714.5414.7714.77177,016
Nov 12, 202414.0914.6614.0814.5914.59221,124
Nov 11, 202414.0614.2214.0614.1714.17139,764
Nov 8, 202414.1414.3314.0314.1214.12125,486
Nov 7, 202414.9015.0614.1514.1514.15291,645
Nov 6, 202414.8915.3514.7214.8714.87192,463
Nov 5, 202414.8114.8114.6814.7114.71109,211
Nov 4, 202414.8514.8814.6714.6814.6889,789
Nov 1, 202414.8514.9614.8514.8814.88106,440
Oct 31, 202414.8414.8514.6914.8214.82131,652
Oct 30, 202414.8514.9914.7814.8714.87162,139
Oct 29, 202415.0315.0914.8814.9014.90106,215
Oct 28, 202415.0115.1314.9615.0015.00121,375
Oct 25, 202414.9915.0314.8514.9414.94115,789
Oct 24, 202415.0615.1315.0215.0215.0253,351
Oct 23, 202415.1815.2515.0315.0315.0374,646
Oct 22, 202415.1915.2015.0615.1815.1889,038
Oct 21, 202415.1615.2815.1515.1915.19106,021
Oct 18, 202415.2315.3315.2115.2115.2191,633
Oct 17, 202415.2115.3715.1815.2615.26145,503
Oct 16, 202415.2015.2415.1215.1815.18122,412
Oct 15, 202415.1115.2215.1115.2115.21122,007
Oct 14, 202415.0415.1014.9715.1015.10119,342
Oct 11, 202414.9215.0314.8815.0115.01119,085
Oct 10, 202414.8214.9914.8014.9314.9358,503
Oct 9, 202414.8214.8414.6814.8414.8472,115
Oct 8, 202414.6914.9314.6214.7814.7885,490
Oct 7, 202414.8515.0514.7614.8114.81129,392
Oct 4, 202414.4914.7814.4814.7314.73127,373
Oct 3, 202414.5614.5914.4014.4914.49120,845
Oct 2, 202414.5414.6114.4614.5714.5778,690
Oct 1, 202414.6914.7314.5014.5614.5697,797
Sep 30, 202414.8914.8914.6714.6914.69165,024
Sep 27, 202414.8814.8914.7414.8314.83113,450
Sep 26, 202414.9115.0014.8814.9114.91120,514
Sep 25, 202414.7414.9114.7414.8214.8273,666
Sep 24, 202414.8514.9914.8114.8614.86106,679
Sep 23, 202414.8614.8914.6914.8014.80113,203
Sep 20, 202414.8914.9514.8014.8914.89181,703
Sep 19, 202414.8514.9714.8114.9114.91180,738
Sep 18, 202414.7014.8014.6214.8014.8065,854
Sep 17, 202414.7614.8314.7214.7314.73100,017
Sep 16, 202414.6714.7614.6414.7314.7382,005
Sep 13, 202414.4714.7914.4714.7014.70135,898
Sep 12, 202414.4614.6114.3714.4714.47111,390
Sep 11, 202414.4914.5414.3214.3714.3778,907
Sep 10, 202414.4714.6214.3914.4614.4696,352
Sep 9, 202414.3814.5614.3814.4714.4788,568
Sep 6, 202414.6314.6314.3214.3214.3288,784
Sep 5, 202414.5514.7914.5214.6314.63120,969
Sep 4, 202414.3814.6814.3314.5814.58141,550
Sep 3, 202414.6814.7714.4814.5614.56103,734
Sep 2, 202414.6014.6914.5014.6514.65115,439
Aug 30, 202414.4714.5814.4614.5414.54129,658
Aug 29, 202414.4814.5214.4114.5014.5054,967
Aug 28, 202414.5014.5514.4014.4714.4765,044
Aug 27, 202414.5414.6114.4514.4814.48107,697
Aug 26, 202414.5414.6014.5014.5214.5244,072
Aug 23, 202414.3614.5714.3514.5714.57122,526
Aug 22, 202414.3714.4114.2814.3514.3575,153
Aug 21, 202414.3714.4714.3514.3914.3992,372
Aug 20, 202414.5214.5314.3214.3214.32123,957
Aug 19, 202414.3414.5414.3114.5014.50171,472
Aug 16, 202414.2714.3814.2514.3214.3296,075
Aug 15, 202414.1814.2814.0914.2714.27106,023
Aug 14, 202413.9614.1313.9414.1214.1288,192
Aug 13, 202413.8413.9213.7613.9213.92119,270
Aug 12, 202413.7913.8613.7513.8113.8173,054
Aug 9, 202413.7713.8213.6713.6913.69110,319
Aug 8, 202413.9513.9513.7213.7513.75149,585
Aug 7, 202413.7614.1013.7414.0314.03244,293
Aug 6, 202413.6914.1213.3313.5713.57229,392
Aug 5, 202413.2413.2512.8812.8912.89413,474
Aug 2, 202413.6413.7413.4913.5413.54154,150
Aug 1, 202413.9213.9713.6013.6713.67131,160
Jul 31, 202414.1714.1813.9114.0114.01149,643
Jul 30, 202413.8114.0913.7714.0714.0769,568
Jul 29, 202413.8713.9813.8313.8313.8381,937
Jul 26, 202413.7013.8513.6513.8113.81114,181
Jul 25, 202413.5113.7213.4813.7013.70151,818
Jul 24, 202413.9613.9713.7513.7513.7596,542
Jul 23, 202413.9914.0913.9613.9913.99123,959
Jul 22, 202413.8514.0013.8414.0014.00154,092
Jul 19, 202413.8513.8813.7213.8113.81112,373
Jul 18, 202413.9313.9813.8213.8813.88132,480
Jul 17, 202413.5813.9513.5813.8513.85173,684
Jul 16, 202413.6013.7213.5113.6513.65127,256
Jul 15, 202413.7213.8013.6513.6613.6681,727
Jul 12, 202413.8813.8813.7413.7413.74117,330
Jul 11, 202413.7913.8813.7313.8613.86149,448
Jul 10, 202413.6313.8113.5913.7613.76138,253
Jul 9, 202413.6713.7813.5713.6013.60131,905
Jul 8, 202413.5713.8913.4413.6713.67209,601
Jul 5, 202413.8813.9413.6213.6913.69168,635
Jul 4, 202413.8013.9213.7813.9213.92116,515
Jul 3, 202413.5813.9113.5013.7413.74227,974
Jul 2, 202413.6113.6313.2613.5513.55225,536
Jul 1, 202413.3713.4913.2513.3413.34175,815
Jun 28, 202413.0313.0912.8813.0113.01340,860
Jun 27, 202413.0513.1312.9113.0113.01403,715
Jun 26, 202413.4013.4012.9713.0913.09258,833
Jun 25, 202413.4513.5213.2713.3513.35205,272
Jun 24, 202413.3913.5013.2913.4813.48182,979
Jun 21, 202413.7313.7313.3513.3613.36337,169
Jun 20, 202413.4213.7613.4213.7613.76216,432
Jun 19, 202413.3013.4313.2513.4013.40236,739
Jun 18, 202413.2213.2913.0513.2913.29191,142
Jun 17, 202412.9513.1312.9013.1013.10423,750
Jun 14, 202413.3013.3412.7212.9712.97872,514
Jun 13, 202413.8013.8613.3813.4413.44268,568
Jun 12, 202413.6413.9013.6013.8613.86328,412
Jun 11, 202413.8713.8813.6113.6813.68410,154
Jun 10, 202413.7613.9413.4913.9313.93383,401
Jun 7, 202414.0214.1013.9214.0014.00162,950
Jun 6, 202413.8814.0213.7714.0214.02160,035
Jun 5, 202413.8013.9713.7413.8513.85190,435
Jun 4, 202414.2314.2513.8013.8013.80278,577
Jun 3, 202414.1514.2414.0814.2314.23244,474
May 31, 202414.0614.1613.9814.1014.10355,122
May 30, 202413.7414.1313.6914.0314.03319,667
May 29, 202414.0414.0613.7913.8313.83226,936
May 28, 202413.9114.2013.9114.0714.07307,860
May 27, 202414.2814.4013.8913.9613.96356,336
May 24, 202414.0214.2313.9814.2314.23239,826
May 23, 202413.9314.2013.9114.1614.16354,086
May 22, 2024 1.30 Dividend
May 22, 202414.6014.6213.8013.8013.801,109,246
May 21, 202415.6815.9515.5415.9514.65731,944
May 20, 202415.6015.7615.5215.6814.40469,339
May 17, 202415.3915.5715.3615.5714.30438,562
May 16, 202415.3415.4715.2615.3714.12251,747
May 15, 202415.4615.6015.3115.4014.14270,177
May 14, 202415.3815.4715.2415.4414.18348,954
May 13, 202415.5015.6115.3315.3314.08301,079
May 10, 202415.7515.7815.3815.4514.19318,820
May 9, 202415.6915.7115.4515.4514.19234,428
May 8, 202415.3015.7315.2915.6214.35480,188
May 7, 202415.0015.5614.9915.2113.97633,435
May 6, 202414.6314.8014.5914.7013.50142,702
May 3, 202414.5414.6314.5114.5113.33235,389
May 2, 202414.4814.5914.4314.4913.31149,279
Apr 30, 202414.5814.6114.4314.4513.27191,998
Apr 29, 202414.4614.5814.3814.5513.36190,646
Apr 26, 202414.5514.5514.3814.4613.28171,977
Apr 25, 202414.6214.6214.3714.4613.28128,235
Apr 24, 202414.5314.6214.5214.5813.39182,746
Apr 23, 202414.6614.7214.5914.5913.40239,288
Apr 22, 202414.5714.6714.5714.6313.44131,601
Apr 19, 202414.3014.5114.1814.4513.27189,158
Apr 18, 202414.3914.4514.3514.4413.26174,819
Apr 17, 202414.3914.5114.3414.3613.19159,264
Apr 16, 202414.5014.5814.2314.3713.20229,856
Apr 15, 202414.5014.8014.4914.6513.46169,528
Apr 12, 202414.5014.6014.4914.5013.32122,795
Apr 11, 202414.4814.5514.3914.4713.29151,393
Apr 10, 202414.4714.5614.3514.5113.33195,079
Apr 9, 202414.6814.7414.4714.4813.30241,537
Apr 8, 202414.4214.7214.3814.6813.48264,290
Apr 5, 202414.3814.4014.1714.4013.23247,685
Apr 4, 202414.5014.5614.5014.5013.32121,595

Related Tickers

SCR.PA SCOR SE
23.54
-10.43%
 
0IT3.IL SCOR SE
23.58
-9.69%
 
SDRC.SG SCOR SE
23.40
-10.55%
 
SREN.SW Swiss Re AG
138.70
-7.50%
 
MUV2.DE Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München
559.00
-5.22%
 
1MUV2.MI Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München
558.80
-5.03%
 
RNR RenaissanceRe Holdings Ltd.
232.67
-5.17%
 
HG Hamilton Insurance Group, Ltd.
19.24
-8.69%
 
EG Everest Group, Ltd.
337.02
-6.84%
 
2851.TW Central Reinsurance Corporation
27.45
0.00%