Skip to main content

Pagnie Financiere RI ADR (OP:CFRUY)

17.48 -0.09 (-0.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 17.57 17.61 17.39 17.48 372,589 -0.09(-0.51%)
Aug 28, 2025 17.59 17.63 17.48 17.57 374,449 +0.29(+1.68%)
Aug 27, 2025 17.17 17.33 17.14 17.28 398,571 +0.58(+3.47%)
Aug 26, 2025 16.75 16.77 16.61 16.70 454,409 +0.03(+0.18%)
Aug 25, 2025 16.86 16.90 16.65 16.67 357,764 -0.28(-1.65%)
Aug 22, 2025 16.65 17.04 16.65 16.95 366,896 +0.45(+2.73%)
Aug 21, 2025 16.58 16.61 16.47 16.50 304,130 -0.25(-1.49%)
Aug 20, 2025 16.71 16.80 16.68 16.75 356,069 +0.06(+0.36%)
Aug 19, 2025 16.71 16.82 16.66 16.69 379,135 +0.41(+2.52%)
Aug 18, 2025 16.19 16.31 16.19 16.28 553,021 -0.08(-0.49%)
Aug 15, 2025 16.33 16.36 16.26 16.36 655,321 -0.02(-0.12%)
Aug 14, 2025 16.22 16.39 16.22 16.38 477,258 +0.06(+0.37%)
Aug 13, 2025 16.16 16.35 16.14 16.32 393,268 +0.21(+1.30%)
Aug 12, 2025 15.82 16.14 15.77 16.11 419,351 +0.11(+0.69%)
Aug 11, 2025 16.07 16.12 15.91 16.00 505,933 -0.30(-1.84%)
Aug 08, 2025 16.23 16.36 16.21 16.30 412,161 +0.03(+0.18%)
Aug 07, 2025 16.34 16.35 16.17 16.27 556,540 +0.17(+1.06%)
Aug 06, 2025 16.07 16.17 16.02 16.10 326,174 -0.16(-0.98%)
Aug 05, 2025 16.22 16.38 16.20 16.26 441,517 +0.01(+0.06%)
Aug 04, 2025 16.23 16.29 16.15 16.25 508,177 +0.39(+2.45%)
Aug 01, 2025 15.74 15.94 15.58 15.86 694,242 -0.40(-2.46%)
Jul 31, 2025 16.49 16.50 16.26 16.26 517,128 -0.53(-3.16%)
Jul 30, 2025 16.87 16.95 16.77 16.79 587,775 -0.32(-1.84%)
Jul 29, 2025 17.12 17.23 16.98 17.11 1,054,694 -0.04(-0.20%)
Jul 28, 2025 17.28 17.29 17.08 17.14 860,511 -0.39(-2.22%)
Jul 25, 2025 17.28 17.54 17.23 17.53 249,174 +0.11(+0.63%)
Jul 24, 2025 17.53 17.63 17.41 17.42 480,857 -0.66(-3.65%)
Jul 23, 2025 17.82 18.12 17.75 18.08 728,633 +0.45(+2.55%)
Jul 22, 2025 17.63 17.67 17.48 17.63 660,307 +0.26(+1.50%)
Jul 21, 2025 17.49 17.58 17.37 17.37 958,392 -0.18(-1.03%)
Jul 18, 2025 17.89 17.89 17.53 17.55 785,718 -0.42(-2.34%)
Jul 17, 2025 18.12 18.12 17.82 17.97 386,046 -0.83(-4.41%)
Jul 16, 2025 18.41 18.84 18.40 18.80 342,076 +0.35(+1.90%)
Jul 15, 2025 18.51 18.51 18.34 18.45 493,283 -0.01(-0.05%)
Jul 14, 2025 18.36 18.50 18.33 18.46 235,546 -0.17(-0.91%)
Jul 11, 2025 18.65 18.68 18.57 18.63 427,028 -0.32(-1.66%)
Jul 10, 2025 18.98 19.02 18.86 18.95 1,340,836 +0.02(+0.08%)
Jul 09, 2025 18.98 18.98 18.80 18.93 413,882 -0.05(-0.26%)
Jul 08, 2025 18.77 19.03 18.73 18.98 1,482,905 +0.18(+0.96%)
Jul 07, 2025 18.71 18.94 18.70 18.80 474,532 -0.08(-0.42%)
Jul 03, 2025 18.79 18.97 18.79 18.88 250,471 -0.22(-1.15%)
Jul 02, 2025 18.97 19.13 18.85 19.10 370,453 +0.24(+1.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.