Coheris SA (EPA:COH)
France · Delayed Price · Currency is EUR 8.46
+0.14 (1.68%)
Aug 1, 2025, 5:19 PM CET
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.50 | 8.50 | 8.36 | 8.36 | 8.36 | 0.48% | 716 |
| Jul 31, 2025 | 8.50 | 9.08 | 8.28 | 8.32 | 8.32 | -0.24% | 6,481 |
| Jul 30, 2025 | 8.46 | 8.46 | 8.34 | 8.34 | 8.34 | 2.96% | 48 |
| Jul 29, 2025 | 8.26 | 8.50 | 8.10 | 8.10 | 8.10 | -4.93% | 909 |
| Jul 28, 2025 | 8.42 | 8.52 | 8.08 | 8.52 | 8.52 | 0.47% | 559 |
| Jul 25, 2025 | 8.46 | 8.48 | 8.46 | 8.48 | 8.48 | 2.17% | 85 |
| Jul 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 251 |
| Jul 23, 2025 | 8.30 | 8.48 | 8.30 | 8.30 | 8.30 | - | 183 |
| Jul 22, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -1.19% | 662 |
| Jul 21, 2025 | 8.30 | 8.50 | 8.20 | 8.40 | 8.40 | 1.20% | 3,950 |
| Jul 18, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 1.22% | 341 |
| Jul 17, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 704 |
| Jul 16, 2025 | 8.14 | 8.30 | 8.08 | 8.20 | 8.20 | 0.74% | 2,246 |
| Jul 15, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | - |
| Jul 14, 2025 | 8.16 | 8.16 | 8.14 | 8.14 | 8.14 | -1.69% | 50 |
| Jul 11, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.24% | 36 |
| Jul 10, 2025 | 8.40 | 8.40 | 8.14 | 8.26 | 8.26 | 1.98% | 447 |
| Jul 9, 2025 | 8.16 | 8.16 | 8.10 | 8.10 | 8.10 | -2.41% | 238 |
| Jul 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.95% | 44 |
| Jul 7, 2025 | 8.40 | 8.40 | 8.06 | 8.38 | 8.38 | -0.24% | 172 |
| Jul 4, 2025 | 8.04 | 8.40 | 8.04 | 8.40 | 8.40 | - | 719 |
| Jul 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.24% | 118 |
| Jul 2, 2025 | 8.10 | 8.50 | 8.10 | 8.42 | 8.42 | 3.95% | 1,561 |
| Jul 1, 2025 | 8.12 | 8.12 | 7.74 | 8.10 | 8.10 | -0.74% | 450 |
| Jun 30, 2025 | 8.00 | 8.18 | 8.00 | 8.16 | 8.08 | -0.73% | 615 |
| Jun 27, 2025 | 8.00 | 8.22 | 8.00 | 8.22 | 8.14 | 2.75% | 743 |
| Jun 26, 2025 | 8.16 | 8.18 | 8.00 | 8.00 | 7.92 | - | 1,528 |
| Jun 25, 2025 | 7.88 | 8.18 | 7.88 | 8.00 | 7.92 | 1.52% | 2,503 |
| Jun 24, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.80 | 3.68% | 30 |
| Jun 23, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.53 | -0.26% | 124 |
| Jun 20, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.55 | - | 47 |
| Jun 19, 2025 | 7.96 | 7.96 | 7.62 | 7.62 | 7.55 | -3.54% | 140 |
| Jun 18, 2025 | 7.80 | 7.98 | 7.80 | 7.90 | 7.82 | 1.28% | 875 |
| Jun 17, 2025 | 7.76 | 7.80 | 7.54 | 7.80 | 7.72 | -1.27% | 2,645 |
| Jun 16, 2025 | 7.84 | 7.98 | 7.56 | 7.90 | 7.82 | -0.75% | 1,274 |
| Jun 13, 2025 | 7.82 | 7.96 | 7.82 | 7.96 | 7.88 | 2.31% | 607 |
| Jun 12, 2025 | 8.00 | 8.00 | 7.52 | 7.78 | 7.70 | -0.26% | 3,628 |
| Jun 11, 2025 | 7.84 | 7.94 | 7.80 | 7.80 | 7.72 | -2.01% | 1,058 |
| Jun 10, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.88 | - | - |
| Jun 9, 2025 | 8.18 | 8.18 | 7.82 | 7.96 | 7.88 | -2.69% | 1,762 |
| Jun 6, 2025 | 7.74 | 8.18 | 7.74 | 8.18 | 8.10 | 2.25% | 61 |
| Jun 5, 2025 | 8.00 | 8.00 | 7.70 | 8.00 | 7.92 | -1.23% | 1,691 |
| Jun 4, 2025 | 7.84 | 8.10 | 7.84 | 8.10 | 8.02 | 0.25% | 246 |
| Jun 3, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.00 | - | - |
| Jun 2, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.00 | 0.25% | 5 |
| May 30, 2025 | 7.96 | 8.06 | 7.82 | 8.06 | 7.98 | 1.26% | 1,413 |
| May 29, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.88 | -0.50% | 177 |
| May 28, 2025 | 8.18 | 8.18 | 8.00 | 8.00 | 7.92 | 0.76% | 591 |
| May 27, 2025 | 8.04 | 8.04 | 7.62 | 7.94 | 7.86 | 1.02% | 1,780 |
| May 26, 2025 | 8.02 | 8.02 | 7.86 | 7.86 | 7.78 | -1.01% | 1,358 |