Coheris SA (EPA:COH)
France · Delayed Price · Currency is EUR 14.10
-0.55 (-3.75%)
Nov 3, 2025, 5:35 PM CET
Coheris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 14.10 | 14.65 | 14.10 | 14.10 | 14.10 | -3.75% | 574 |
| Oct 31, 2025 | 14.60 | 14.65 | 14.20 | 14.65 | 14.65 | 3.17% | 3,452 |
| Oct 30, 2025 | 14.45 | 14.50 | 14.20 | 14.20 | 14.20 | -2.07% | 2,124 |
| Oct 29, 2025 | 14.50 | 14.50 | 14.15 | 14.50 | 14.50 | -1.36% | 2,615 |
| Oct 28, 2025 | 14.20 | 14.70 | 14.15 | 14.70 | 14.70 | -0.68% | 270 |
| Oct 27, 2025 | 14.10 | 14.95 | 14.10 | 14.80 | 14.80 | 4.23% | 2,310 |
| Oct 24, 2025 | 14.15 | 14.65 | 14.15 | 14.20 | 14.20 | 0.71% | 782 |
| Oct 23, 2025 | 14.10 | 14.55 | 14.10 | 14.10 | 14.10 | -2.76% | 1,992 |
| Oct 22, 2025 | 14.35 | 14.50 | 13.60 | 14.50 | 14.50 | 1.05% | 3,252 |
| Oct 21, 2025 | 13.95 | 14.35 | 13.60 | 14.35 | 14.35 | 2.87% | 4,010 |
| Oct 20, 2025 | 14.10 | 14.10 | 13.60 | 13.95 | 13.95 | -1.06% | 2,050 |
| Oct 17, 2025 | 14.00 | 14.50 | 13.65 | 14.10 | 14.10 | 1.08% | 3,560 |
| Oct 16, 2025 | 13.85 | 14.80 | 13.45 | 13.95 | 13.95 | 4.10% | 10,760 |
| Oct 15, 2025 | 13.50 | 13.85 | 13.15 | 13.40 | 13.40 | 3.08% | 2,440 |
| Oct 14, 2025 | 13.20 | 13.45 | 12.65 | 13.00 | 13.00 | -4.41% | 1,180 |
| Oct 13, 2025 | 13.50 | 13.90 | 13.25 | 13.60 | 13.60 | -0.37% | 4,175 |
| Oct 10, 2025 | 13.00 | 13.90 | 12.95 | 13.65 | 13.65 | 0.37% | 7,558 |
| Oct 9, 2025 | 11.95 | 14.40 | 11.90 | 13.60 | 13.60 | 16.24% | 17,765 |
| Oct 8, 2025 | 11.10 | 11.90 | 10.80 | 11.70 | 11.70 | 3.54% | 15,841 |
| Oct 7, 2025 | 10.95 | 11.30 | 10.30 | 11.30 | 11.30 | 3.20% | 7,297 |
| Oct 6, 2025 | 10.75 | 10.95 | 10.50 | 10.95 | 10.95 | 1.86% | 4,352 |
| Oct 3, 2025 | 10.30 | 10.75 | 10.25 | 10.75 | 10.75 | 4.88% | 5,860 |
| Oct 2, 2025 | 10.20 | 10.25 | 10.10 | 10.25 | 10.25 | 0.99% | 1,955 |
| Oct 1, 2025 | 10.25 | 10.25 | 9.74 | 10.15 | 10.15 | 2.94% | 2,443 |
| Sep 30, 2025 | 9.50 | 9.96 | 9.50 | 9.86 | 9.86 | -0.80% | 2,718 |
| Sep 29, 2025 | 10.00 | 10.00 | 9.40 | 9.94 | 9.94 | -0.40% | 156 |
| Sep 26, 2025 | 9.32 | 10.00 | 9.32 | 9.98 | 9.98 | -0.20% | 1,341 |
| Sep 25, 2025 | 9.88 | 10.00 | 9.88 | 10.00 | 10.00 | 7.30% | 1,026 |
| Sep 24, 2025 | 9.52 | 9.52 | 9.32 | 9.32 | 9.32 | -2.10% | 790 |
| Sep 23, 2025 | 9.48 | 10.00 | 9.34 | 9.52 | 9.52 | 2.37% | 1,821 |
| Sep 22, 2025 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | - | 335 |
| Sep 19, 2025 | 9.52 | 9.52 | 9.20 | 9.30 | 9.30 | -2.72% | 654 |
| Sep 18, 2025 | 8.96 | 10.10 | 8.96 | 9.56 | 9.56 | 6.22% | 5,010 |
| Sep 17, 2025 | 8.80 | 9.00 | 8.18 | 9.00 | 9.00 | - | 2,104 |
| Sep 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 418 |
| Sep 15, 2025 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | -0.66% | 1,617 |
| Sep 12, 2025 | 8.90 | 9.06 | 8.90 | 9.06 | 9.06 | 3.42% | 4,384 |
| Sep 11, 2025 | 9.00 | 9.00 | 8.76 | 8.76 | 8.76 | -3.52% | 98 |
| Sep 10, 2025 | 8.66 | 9.08 | 8.66 | 9.08 | 9.08 | 2.95% | 4,101 |
| Sep 9, 2025 | 8.74 | 8.82 | 8.74 | 8.82 | 8.82 | 0.92% | 1,617 |
| Sep 8, 2025 | 8.36 | 8.74 | 8.36 | 8.74 | 8.74 | -0.46% | 252 |
| Sep 5, 2025 | 8.74 | 8.82 | 8.28 | 8.78 | 8.78 | 0.92% | 683 |
| Sep 4, 2025 | 8.74 | 8.74 | 8.66 | 8.70 | 8.70 | 1.16% | 300 |
| Sep 3, 2025 | 8.60 | 8.74 | 8.52 | 8.60 | 8.60 | 1.18% | 122 |
| Sep 2, 2025 | 8.70 | 8.74 | 8.50 | 8.50 | 8.50 | -0.47% | 707 |
| Sep 1, 2025 | 8.50 | 8.94 | 8.22 | 8.54 | 8.54 | -2.95% | 1,201 |
| Aug 29, 2025 | 8.70 | 9.00 | 8.68 | 8.80 | 8.80 | 2.56% | 2,771 |
| Aug 28, 2025 | 8.14 | 8.58 | 8.14 | 8.58 | 8.58 | 0.94% | 942 |
| Aug 27, 2025 | 8.38 | 8.50 | 8.16 | 8.50 | 8.50 | 0.24% | 3,350 |
| Aug 26, 2025 | 8.40 | 8.48 | 8.40 | 8.48 | 8.48 | -1.40% | 1,528 |