Coherent Corp. (BMV:COHR)
Mexico · Delayed Price · Currency is MXN 4,795.00
-335.00 (-6.53%)
At close: Aug 28, 2026
BMV:COHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 6,630.00 | 6,630.00 | 6,175.00 | 6,175.00 | 6,175.00 | -13.03% | 55 |
| Jun 8, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7.16% | 13 |
| Jun 5, 2026 | 7,250.00 | 7,250.00 | 6,625.72 | 6,625.72 | 6,625.72 | -8.55% | 539 |
| Jun 3, 2026 | 7,350.00 | 7,350.00 | 7,245.00 | 7,245.00 | 7,245.00 | -1.64% | 22 |
| Jun 2, 2026 | 7,401.05 | 7,401.05 | 7,322.00 | 7,366.00 | 7,366.00 | 18.62% | 2,032 |
| Jun 1, 2026 | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | 3.93% | 10 |
| May 29, 2026 | 6,050.00 | 6,050.00 | 5,975.30 | 5,975.30 | 5,975.30 | -10.43% | 1,005 |
| May 27, 2026 | 6,398.42 | 6,671.00 | 6,398.42 | 6,671.00 | 6,671.00 | 1.83% | 327 |
| May 22, 2026 | 6,551.00 | 6,551.00 | 6,551.00 | 6,551.00 | 6,551.00 | 0.34% | 277 |
| May 21, 2026 | 6,510.00 | 6,529.00 | 6,510.00 | 6,529.00 | 6,529.00 | 4.56% | 320 |
| May 20, 2026 | 6,244.00 | 6,244.00 | 6,244.00 | 6,244.00 | 6,244.00 | 0.71% | 233 |