Coherent Corp. (BMV:COHR)
Mexico · Delayed Price · Currency is MXN 4,460.00
+35.00 (0.79%)
At close: Oct 29, 2026
BMV:COHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,052.52 | 4,052.52 | 3,855.00 | 3,870.00 | 3,870.00 | -13.23% | 999 |
| Oct 29, 2026 | 4,440.00 | 4,575.00 | 4,425.00 | 4,460.00 | 4,460.00 | 0.79% | 1,680 |
| Oct 28, 2026 | 4,350.00 | 4,425.00 | 4,350.00 | 4,425.00 | 4,425.00 | 0.52% | 72 |
| Oct 27, 2026 | 4,240.00 | 4,409.00 | 4,236.50 | 4,402.00 | 4,402.00 | 6.12% | 325 |
| Oct 26, 2026 | 4,075.00 | 4,169.50 | 4,075.00 | 4,148.00 | 4,148.00 | 6.36% | 161 |
| Oct 23, 2026 | 3,940.00 | 3,940.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.65% | 72 |
| Oct 22, 2026 | 4,093.00 | 4,115.00 | 3,850.00 | 3,875.00 | 3,875.00 | -12.92% | 567 |
| Oct 21, 2026 | 4,488.00 | 4,488.00 | 4,360.01 | 4,450.00 | 4,450.00 | 3.97% | 350 |
| Oct 20, 2026 | 4,296.41 | 4,296.41 | 4,280.00 | 4,280.00 | 4,280.00 | -0.46% | 613 |
| Oct 19, 2026 | 4,405.00 | 4,405.00 | 4,290.00 | 4,299.65 | 4,299.65 | -0.01% | 819 |
| Oct 16, 2026 | 4,400.00 | 4,422.00 | 4,300.00 | 4,300.00 | 4,300.00 | -6.75% | 296 |
| Oct 15, 2026 | 4,480.00 | 4,622.00 | 4,430.00 | 4,611.03 | 4,611.03 | -5.51% | 251 |
| Oct 14, 2026 | 5,135.00 | 5,135.00 | 4,855.00 | 4,880.00 | 4,880.00 | -7.14% | 250 |
| Oct 13, 2026 | 5,199.35 | 5,300.00 | 5,140.00 | 5,255.03 | 5,255.03 | 0.10% | 1,231 |
| Oct 12, 2026 | 5,703.00 | 5,703.00 | 5,194.75 | 5,250.00 | 5,250.00 | -8.66% | 400 |
| Oct 9, 2026 | 5,600.00 | 5,748.00 | 5,550.00 | 5,748.00 | 5,748.00 | 4.88% | 195 |
| Oct 8, 2026 | 5,798.00 | 5,800.00 | 5,480.51 | 5,480.51 | 5,480.51 | -8.95% | 315 |
| Oct 7, 2026 | 5,824.00 | 6,035.28 | 5,785.00 | 6,019.00 | 6,019.00 | -0.27% | 281 |
| Oct 6, 2026 | 6,035.28 | 6,035.28 | 6,035.28 | 6,035.28 | 6,035.28 | -0.41% | 37 |
| Oct 5, 2026 | 5,980.00 | 6,060.00 | 5,980.00 | 6,060.00 | 6,060.00 | -1.25% | 93 |
| Oct 2, 2026 | 6,094.00 | 6,137.00 | 6,088.00 | 6,137.00 | 6,137.00 | 4.91% | 2,327 |
| Oct 1, 2026 | 5,610.00 | 5,894.72 | 5,610.00 | 5,850.00 | 5,850.00 | 12.28% | 688 |
| Sep 30, 2026 | 5,124.00 | 5,210.00 | 5,124.00 | 5,210.00 | 5,210.00 | -1.33% | 269 |
| Sep 29, 2026 | 5,251.00 | 5,370.00 | 5,251.00 | 5,280.00 | 5,280.00 | 5.87% | 270 |
| Sep 28, 2026 | 5,260.00 | 5,260.00 | 4,951.00 | 4,987.29 | 4,987.29 | -5.15% | 366 |
| Sep 25, 2026 | 5,219.87 | 5,258.00 | 5,170.00 | 5,258.00 | 5,258.00 | 1.70% | 1,269 |
| Sep 24, 2026 | 5,144.00 | 5,250.00 | 5,144.00 | 5,170.00 | 5,170.00 | -1.99% | 66 |
| Sep 23, 2026 | 5,260.00 | 5,310.00 | 5,260.00 | 5,275.00 | 5,275.00 | -1.03% | 96 |
| Sep 22, 2026 | 5,400.00 | 5,500.00 | 5,330.00 | 5,330.00 | 5,330.00 | -5.83% | 183 |
| Sep 21, 2026 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 4.81% | 25 |
| Sep 18, 2026 | 5,308.00 | 5,400.00 | 5,308.00 | 5,400.00 | 5,400.00 | 7.57% | 94 |
| Sep 17, 2026 | 5,100.00 | 5,322.70 | 5,020.00 | 5,020.00 | 5,020.00 | 7.04% | 343 |
| Sep 15, 2026 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 1.77% | 23 |
| Sep 14, 2026 | 5,070.00 | 5,070.00 | 4,608.59 | 4,608.59 | 4,608.59 | -10.91% | 213 |
| Sep 11, 2026 | 5,070.00 | 5,195.00 | 5,070.00 | 5,173.00 | 5,173.00 | 3.15% | 71 |
| Sep 10, 2026 | 5,200.00 | 5,200.00 | 5,015.00 | 5,015.00 | 5,015.00 | -3.28% | 26 |
| Sep 9, 2026 | 5,156.00 | 5,185.00 | 5,140.00 | 5,185.00 | 5,185.00 | 0.58% | 100 |
| Sep 8, 2026 | 4,800.00 | 5,155.07 | 4,800.00 | 5,155.07 | 5,155.07 | 15.38% | 238 |
| Sep 3, 2026 | 4,518.00 | 4,520.00 | 4,460.00 | 4,468.00 | 4,468.00 | -1.80% | 431 |
| Sep 2, 2026 | 4,536.00 | 4,550.00 | 4,536.00 | 4,550.00 | 4,550.00 | -1.41% | 54 |
| Sep 1, 2026 | 4,615.00 | 4,615.00 | 4,615.00 | 4,615.00 | 4,615.00 | -1.49% | 12 |
| Aug 31, 2026 | 4,702.00 | 4,702.00 | 4,683.00 | 4,685.00 | 4,685.00 | -2.29% | 124 |
| Aug 28, 2026 | 4,800.00 | 4,817.00 | 4,795.00 | 4,795.00 | 4,795.00 | -6.53% | 113 |
| Aug 27, 2026 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 3.08% | 19 |
| Aug 26, 2026 | 4,935.00 | 4,980.00 | 4,935.00 | 4,976.67 | 4,976.67 | 4.01% | 65 |
| Aug 25, 2026 | 4,939.20 | 4,939.20 | 4,785.00 | 4,785.00 | 4,785.00 | 2.03% | 36 |
| Aug 24, 2026 | 4,575.00 | 4,690.00 | 4,575.00 | 4,690.00 | 4,690.00 | -2.29% | 2,561 |
| Aug 21, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | -1.48% | 8 |
| Aug 20, 2026 | 4,830.00 | 4,872.00 | 4,830.00 | 4,872.00 | 4,872.00 | 0.35% | 193 |
| Aug 19, 2026 | 5,109.99 | 5,109.99 | 4,855.00 | 4,855.00 | 4,855.00 | -7.26% | 151 |