Coherent Corp. (BIT:1COHR)
Italy · Delayed Price · Currency is EUR 258.60
-7.70 (-2.89%)
Last updated: Sep 24, 2026, 5:04 PM CET
BIT:1COHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 260.90 | 262.00 | 256.40 | 258.40 | 258.40 | -0.08% | 258 |
| Sep 24, 2026 | 259.20 | 260.80 | 255.70 | 258.60 | 258.60 | -2.89% | 540 |
| Sep 23, 2026 | 272.10 | 272.30 | 263.90 | 266.30 | 266.30 | -0.63% | 165 |
| Sep 22, 2026 | 275.40 | 281.00 | 268.00 | 268.00 | 268.00 | -7.52% | 654 |
| Sep 21, 2026 | 281.50 | 290.20 | 277.00 | 289.80 | 289.80 | 7.02% | 2,045 |
| Sep 18, 2026 | 263.60 | 272.10 | 262.00 | 270.80 | 270.80 | 6.20% | 289 |
| Sep 17, 2026 | 258.20 | 270.00 | 254.00 | 255.00 | 255.00 | 1.67% | 299 |
| Sep 16, 2026 | 241.80 | 251.00 | 241.20 | 250.80 | 250.80 | 5.51% | 318 |
| Sep 15, 2026 | 231.60 | 240.40 | 231.60 | 237.70 | 237.70 | -0.63% | 97 |
| Sep 14, 2026 | 247.90 | 247.90 | 233.90 | 239.20 | 239.20 | -8.98% | 270 |
| Sep 11, 2026 | 253.40 | 268.80 | 253.40 | 262.80 | 262.80 | 1.51% | 321 |
| Sep 10, 2026 | 257.60 | 265.70 | 253.70 | 258.90 | 258.90 | -2.30% | 443 |
| Sep 9, 2026 | 260.30 | 268.50 | 256.70 | 265.00 | 265.00 | -0.45% | 487 |
| Sep 8, 2026 | 241.70 | 269.10 | 241.60 | 266.20 | 266.20 | 7.43% | 442 |
| Sep 7, 2026 | 248.60 | 253.00 | 245.30 | 247.80 | 247.80 | 2.48% | 26 |
| Sep 4, 2026 | 231.70 | 243.10 | 230.00 | 241.80 | 241.80 | 5.91% | 322 |
| Sep 3, 2026 | 232.20 | 232.20 | 222.10 | 228.30 | 228.30 | -1.25% | 391 |
| Sep 2, 2026 | 232.50 | 232.50 | 229.60 | 231.20 | 231.20 | -1.37% | 254 |
| Sep 1, 2026 | 239.70 | 240.90 | 229.50 | 234.40 | 234.40 | -1.88% | 443 |
| Aug 31, 2026 | 240.40 | 243.50 | 237.60 | 238.90 | 238.90 | -3.36% | 264 |
| Aug 28, 2026 | 247.20 | 249.00 | 244.20 | 247.20 | 247.20 | -2.10% | 290 |
| Aug 27, 2026 | 260.90 | 263.90 | 249.80 | 252.50 | 252.50 | 2.39% | 421 |
| Aug 26, 2026 | 245.80 | 248.30 | 243.20 | 246.60 | 246.60 | 0.78% | 486 |
| Aug 25, 2026 | 242.30 | 248.60 | 240.80 | 244.70 | 244.70 | 4.31% | 269 |
| Aug 24, 2026 | 238.10 | 238.10 | 226.00 | 234.60 | 234.60 | -3.93% | 363 |
| Aug 21, 2026 | 253.40 | 259.30 | 244.20 | 244.20 | 244.20 | -0.97% | 603 |
| Aug 20, 2026 | 251.00 | 251.10 | 241.60 | 246.60 | 246.60 | -2.34% | 654 |
| Aug 19, 2026 | 261.80 | 269.10 | 249.50 | 252.50 | 252.50 | -6.03% | 799 |
| Aug 18, 2026 | 296.30 | 296.80 | 265.30 | 268.70 | 268.70 | -12.87% | 806 |
| Aug 17, 2026 | 290.20 | 309.60 | 287.00 | 308.40 | 308.40 | 9.95% | 660 |
| Aug 14, 2026 | 283.00 | 294.80 | 274.90 | 280.50 | 280.50 | -5.49% | 895 |
| Aug 13, 2026 | 299.40 | 308.40 | 287.80 | 296.80 | 296.80 | -2.91% | 1,291 |
| Aug 12, 2026 | 298.00 | 307.70 | 294.30 | 305.70 | 305.70 | 7.45% | 812 |
| Aug 11, 2026 | 280.70 | 286.20 | 274.20 | 284.50 | 284.50 | -1.63% | 398 |
| Aug 10, 2026 | 338.20 | 341.60 | 285.20 | 289.20 | 289.20 | -12.10% | 872 |
| Aug 7, 2026 | 302.00 | 330.00 | 302.00 | 329.00 | 329.00 | 9.74% | 1,824 |
| Aug 6, 2026 | 281.80 | 302.40 | 276.40 | 299.80 | 299.80 | 3.27% | 199 |
| Aug 5, 2026 | 288.10 | 294.80 | 271.70 | 290.30 | 290.30 | 1.54% | 317 |
| Aug 4, 2026 | 260.80 | 294.50 | 259.10 | 285.90 | 285.90 | 15.47% | 581 |
| Aug 3, 2026 | 226.50 | 249.00 | 218.10 | 247.60 | 247.60 | 9.36% | 332 |
| Jul 31, 2026 | 225.90 | 243.20 | 224.60 | 226.40 | 226.40 | 5.79% | 201 |
| Jul 30, 2026 | 193.60 | 216.40 | 187.40 | 214.00 | 214.00 | 7.51% | 708 |
| Jul 29, 2026 | 213.00 | 215.60 | 199.40 | 199.05 | 199.05 | -4.26% | 144 |
| Jul 28, 2026 | 230.60 | 232.20 | 202.50 | 207.90 | 207.90 | -8.29% | 110 |
| Jul 27, 2026 | 257.60 | 258.00 | 226.70 | 226.70 | 226.70 | -10.82% | 98 |
| Jul 24, 2026 | 274.50 | 275.40 | 250.90 | 254.20 | 254.20 | -7.93% | 222 |
| Jul 23, 2026 | 278.50 | 285.00 | 270.20 | 276.10 | 276.10 | -0.93% | 689 |
| Jul 22, 2026 | 268.50 | 278.70 | 268.30 | 278.70 | 278.70 | 1.64% | 173 |
| Jul 21, 2026 | 264.30 | 274.20 | 264.30 | 274.20 | 274.20 | 6.61% | 113 |
| Jul 20, 2026 | 243.30 | 260.30 | 243.30 | 257.20 | 257.20 | 7.35% | 113 |