Coherent Corp. (BMV:COHR)
Mexico · Delayed Price · Currency is MXN 5,400.00
+380.00 (7.57%)
At close: Sep 18, 2026
BMV:COHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15 |
| Sep 14, 2026 | 5,070.00 | 5,070.00 | 4,608.59 | 4,608.59 | 4,608.59 | -10.91% | 206 |
| 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% | 235 |
| 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% | 106 |
| 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 |
| Aug 18, 2026 | 5,732.70 | 5,732.70 | 5,235.00 | 5,235.00 | 5,235.00 | -12.60% | 476 |
| Aug 17, 2026 | 5,910.00 | 6,090.00 | 5,910.00 | 5,990.00 | 5,990.00 | 8.63% | 537 |
| Aug 14, 2026 | 5,550.00 | 5,578.00 | 5,425.00 | 5,514.00 | 5,514.00 | -2.58% | 85 |
| Aug 13, 2026 | 5,929.00 | 5,929.00 | 5,660.00 | 5,660.00 | 5,660.00 | -6.35% | 133 |
| Aug 12, 2026 | 6,147.00 | 6,156.00 | 6,040.00 | 6,043.59 | 6,043.59 | 7.55% | 542 |
| Aug 11, 2026 | 5,660.00 | 5,660.00 | 5,600.00 | 5,619.24 | 5,619.24 | -1.16% | 373 |
| Aug 10, 2026 | 6,000.00 | 6,000.00 | 5,685.45 | 5,685.45 | 5,685.45 | -4.64% | 820 |
| Aug 6, 2026 | 5,947.83 | 5,962.00 | 5,947.83 | 5,961.99 | 5,961.99 | 4.54% | 150 |
| Aug 5, 2026 | 5,702.51 | 5,774.00 | 5,702.51 | 5,703.00 | 5,703.00 | 12.93% | 144 |
| Aug 3, 2026 | 4,972.23 | 5,050.23 | 4,972.23 | 5,050.23 | 5,050.23 | 26.57% | 29 |
| Jul 29, 2026 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | -6.29% | 34 |
| Jul 28, 2026 | 4,257.45 | 4,257.90 | 4,257.45 | 4,257.90 | 4,257.90 | -16.51% | 73 |
| Jul 24, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | -7.15% | 20 |
| Jul 22, 2026 | 5,493.00 | 5,493.00 | 5,493.00 | 5,493.00 | 5,493.00 | 12.94% | 11 |
| Jul 17, 2026 | 4,574.45 | 4,863.58 | 4,574.45 | 4,863.58 | 4,863.58 | 0.46% | 1,251 |
| Jul 16, 2026 | 4,841.49 | 4,841.49 | 4,841.49 | 4,841.49 | 4,841.49 | -13.17% | 15 |
| Jul 13, 2026 | 5,465.56 | 5,575.78 | 5,465.56 | 5,575.78 | 5,575.78 | -2.18% | 1,414 |
| Jul 9, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4.59% | 15 |
| Jul 7, 2026 | 5,523.21 | 5,523.21 | 5,450.00 | 5,450.00 | 5,450.00 | -8.40% | 915 |
| Jul 6, 2026 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | -7.89% | 8 |
| Jul 1, 2026 | 6,832.04 | 6,832.04 | 6,453.09 | 6,460.00 | 6,460.00 | -5.45% | 73 |
| Jun 30, 2026 | 6,832.04 | 6,832.04 | 6,832.04 | 6,832.04 | 6,832.04 | 0.47% | 407 |
| Jun 29, 2026 | 6,800.17 | 6,800.17 | 6,800.17 | 6,800.17 | 6,800.17 | -0.73% | 503 |
| Jun 26, 2026 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | - | 25 |
| Jun 25, 2026 | 7,291.88 | 7,291.88 | 6,850.00 | 6,850.00 | 6,850.00 | 1.63% | 37 |
| Jun 23, 2026 | 6,730.00 | 6,740.00 | 6,730.00 | 6,740.00 | 6,740.00 | 0.37% | 368 |
| Jun 22, 2026 | 6,715.44 | 6,715.44 | 6,715.44 | 6,715.44 | 6,715.44 | -2.19% | 81 |
| Jun 16, 2026 | 6,865.65 | 6,865.65 | 6,865.65 | 6,865.65 | 6,865.65 | -0.50% | 25 |
| Jun 15, 2026 | 7,000.72 | 7,000.72 | 6,900.00 | 6,900.00 | 6,900.00 | 11.87% | 447 |
| Jun 11, 2026 | 6,167.69 | 6,167.69 | 6,167.69 | 6,167.69 | 6,167.69 | - | 109 |
| Jun 10, 2026 | 6,137.00 | 6,167.69 | 6,137.00 | 6,167.69 | 6,167.69 | -0.12% | 200 |