Coheris SA (EPA:COH)
France · Delayed Price · Currency is EUR 11.65
-0.10 (-0.85%)
Apr 2, 2026, 4:29 PM CET
Coheris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.60 | 11.90 | 11.60 | 11.65 | 11.65 | -0.85% | 421 |
| Apr 1, 2026 | 11.15 | 11.80 | 10.20 | 11.75 | 11.75 | 5.38% | 1,417 |
| Mar 31, 2026 | 10.75 | 11.15 | 10.25 | 11.15 | 11.15 | 3.72% | 619 |
| Mar 30, 2026 | 11.15 | 11.15 | 10.05 | 10.75 | 10.75 | -3.59% | 344 |
| Mar 27, 2026 | 10.90 | 11.15 | 10.90 | 11.15 | 11.15 | 2.29% | 360 |
| Mar 26, 2026 | 10.90 | 10.90 | 10.30 | 10.90 | 10.90 | - | 199 |
| Mar 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Mar 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Mar 23, 2026 | 10.50 | 11.05 | 10.50 | 10.90 | 10.90 | 3.81% | 45 |
| Mar 20, 2026 | 11.10 | 11.10 | 10.50 | 10.50 | 10.50 | -6.25% | 442 |
| Mar 19, 2026 | 10.60 | 11.20 | 9.76 | 11.20 | 11.20 | 6.67% | 3,555 |
| Mar 18, 2026 | 11.25 | 11.25 | 10.30 | 10.50 | 10.50 | -8.30% | 544 |
| Mar 17, 2026 | 10.80 | 11.65 | 10.40 | 11.45 | 11.45 | -2.97% | 1,917 |
| Mar 16, 2026 | 11.90 | 11.90 | 11.10 | 11.80 | 11.80 | -1.26% | 434 |
| Mar 13, 2026 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | 5.29% | 170 |
| Mar 12, 2026 | 12.00 | 12.00 | 11.35 | 11.35 | 11.35 | -7.72% | 132 |
| Mar 11, 2026 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | -0.40% | 228 |
| Mar 10, 2026 | 11.95 | 12.40 | 11.95 | 12.35 | 12.35 | 2.92% | 374 |
| Mar 9, 2026 | 10.05 | 12.60 | 10.05 | 12.00 | 12.00 | 10.09% | 2,950 |
| Mar 6, 2026 | 10.50 | 11.10 | 10.50 | 10.90 | 10.90 | -2.68% | 2,075 |
| Mar 5, 2026 | 11.25 | 11.25 | 10.30 | 11.20 | 11.20 | -3.45% | 2,558 |
| Mar 4, 2026 | 10.70 | 11.60 | 10.70 | 11.60 | 11.60 | 0.43% | 29 |
| Mar 3, 2026 | 11.00 | 11.80 | 10.85 | 11.55 | 11.55 | -2.12% | 794 |
| Mar 2, 2026 | 11.30 | 12.25 | 11.30 | 11.80 | 11.80 | -3.67% | 235 |
| Feb 27, 2026 | 11.75 | 12.40 | 11.35 | 12.25 | 12.25 | 3.81% | 1,328 |
| Feb 26, 2026 | 11.00 | 11.85 | 11.00 | 11.80 | 11.80 | 7.27% | 335 |
| Feb 25, 2026 | 11.00 | 11.75 | 10.75 | 11.00 | 11.00 | 5.26% | 1,289 |
| Feb 24, 2026 | 11.15 | 11.15 | 10.00 | 10.45 | 10.45 | 0.48% | 968 |
| Feb 23, 2026 | 11.40 | 12.00 | 10.15 | 10.40 | 10.40 | -13.33% | 11,366 |
| Feb 20, 2026 | 12.45 | 12.45 | 11.40 | 12.00 | 12.00 | -4.38% | 5,625 |
| Feb 19, 2026 | 13.40 | 13.80 | 12.55 | 12.55 | 12.55 | -10.04% | 2,861 |
| Feb 18, 2026 | 13.60 | 14.25 | 13.40 | 13.95 | 13.95 | -0.36% | 2,040 |
| Feb 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.75% | 50 |
| Feb 16, 2026 | 14.00 | 14.30 | 13.30 | 14.25 | 14.25 | 1.79% | 2,277 |
| Feb 13, 2026 | 13.25 | 14.30 | 11.50 | 14.00 | 14.00 | 2.94% | 14,133 |
| Feb 12, 2026 | 13.95 | 13.95 | 13.20 | 13.60 | 13.60 | -2.16% | 80 |
| Feb 11, 2026 | 13.75 | 14.00 | 13.20 | 13.90 | 13.90 | -1.42% | 1,175 |
| Feb 10, 2026 | 14.40 | 14.40 | 13.75 | 14.10 | 14.10 | -2.08% | 677 |
| Feb 9, 2026 | 14.35 | 14.40 | 13.70 | 14.40 | 14.40 | -0.35% | 1,660 |
| Feb 6, 2026 | 13.95 | 14.45 | 13.90 | 14.45 | 14.45 | - | 1,021 |
| Feb 5, 2026 | 14.30 | 14.55 | 13.80 | 14.45 | 14.45 | -4.30% | 554 |
| Feb 4, 2026 | 14.35 | 15.10 | 14.35 | 15.10 | 15.10 | -0.98% | 103 |
| Feb 3, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Feb 2, 2026 | 15.30 | 15.30 | 14.75 | 15.25 | 15.25 | -0.33% | 2,512 |
| Jan 30, 2026 | 14.05 | 15.45 | 14.05 | 15.30 | 15.30 | 2.00% | 2,067 |
| Jan 29, 2026 | 14.50 | 15.00 | 14.05 | 15.00 | 15.00 | 3.45% | 4,724 |
| Jan 28, 2026 | 13.80 | 14.50 | 13.80 | 14.50 | 14.50 | - | 328 |
| Jan 27, 2026 | 13.70 | 14.50 | 13.65 | 14.50 | 14.50 | -0.68% | 1,727 |
| Jan 26, 2026 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | - | 184 |
| Jan 23, 2026 | 14.00 | 14.60 | 13.65 | 14.60 | 14.60 | 10.61% | 3,129 |