Coheris SA (EPA:COH)
France · Delayed Price · Currency is EUR 8.00
0.00 (0.00%)
Oct 21, 2026, 2:54 PM CEST
Coheris Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 7.82 | 8.00 | 7.82 | 8.00 | 8.00 | -2.44% | 968 |
| Oct 20, 2026 | 7.80 | 8.20 | 7.80 | 8.20 | 8.20 | 3.02% | 519 |
| Oct 19, 2026 | 8.54 | 8.54 | 7.96 | 7.96 | 7.96 | -6.79% | 620 |
| Oct 16, 2026 | 8.16 | 8.54 | 7.98 | 8.54 | 8.54 | -0.47% | 2,231 |
| Oct 15, 2026 | 8.00 | 8.60 | 8.00 | 8.58 | 8.58 | 10.28% | 4,262 |
| Oct 14, 2026 | 7.68 | 8.30 | 7.68 | 7.78 | 7.78 | -8.69% | 6,227 |
| Oct 13, 2026 | 8.50 | 8.64 | 8.50 | 8.52 | 8.52 | 0.24% | 1,122 |
| Oct 12, 2026 | 8.42 | 8.50 | 8.42 | 8.50 | 8.50 | 0.95% | 488 |
| Oct 9, 2026 | 8.40 | 8.42 | 7.70 | 8.42 | 8.42 | -1.17% | 647 |
| Oct 8, 2026 | 8.20 | 8.68 | 8.20 | 8.52 | 8.52 | 7.85% | 1,445 |
| Oct 7, 2026 | 8.04 | 8.46 | 7.90 | 7.90 | 7.90 | -9.40% | 4,944 |
| Oct 6, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | - |
| Oct 5, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | - |
| Oct 2, 2026 | 8.66 | 8.72 | 8.66 | 8.72 | 8.72 | - | 1,800 |
| Oct 1, 2026 | 8.78 | 8.78 | 7.98 | 8.72 | 8.72 | -0.68% | 1,817 |
| Sep 30, 2026 | 8.88 | 8.88 | 8.78 | 8.78 | 8.78 | 2.09% | 182 |
| Sep 29, 2026 | 8.60 | 8.66 | 8.60 | 8.60 | 8.60 | 1.18% | 2,798 |
| Sep 28, 2026 | 8.84 | 8.84 | 8.30 | 8.50 | 8.50 | -3.19% | 3,269 |
| Sep 25, 2026 | 8.44 | 8.78 | 8.44 | 8.78 | 8.78 | -2.01% | 545 |
| Sep 24, 2026 | 8.42 | 8.96 | 8.42 | 8.96 | 8.96 | 9.00% | 1,015 |
| Sep 23, 2026 | 8.44 | 8.44 | 8.06 | 8.22 | 8.22 | 0.24% | 1,165 |
| Sep 22, 2026 | 8.34 | 8.68 | 7.88 | 8.20 | 8.20 | -1.68% | 6,917 |
| Sep 21, 2026 | 8.80 | 8.80 | 8.20 | 8.34 | 8.34 | -7.33% | 4,955 |
| Sep 18, 2026 | 9.00 | 9.34 | 8.90 | 9.00 | 9.00 | -2.17% | 915 |
| Sep 17, 2026 | 9.12 | 9.20 | 8.82 | 9.20 | 9.20 | 0.88% | 1,625 |
| Sep 16, 2026 | 9.10 | 9.42 | 8.86 | 9.12 | 9.12 | -3.59% | 1,485 |
| Sep 15, 2026 | 9.50 | 9.50 | 9.46 | 9.46 | 9.46 | -1.46% | 5 |
| Sep 14, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.21% | 3 |
| Sep 11, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.63% | 1 |
| Sep 10, 2026 | 9.40 | 9.52 | 9.10 | 9.52 | 9.52 | -2.26% | 3,492 |
| Sep 9, 2026 | 10.25 | 10.25 | 9.70 | 9.74 | 9.74 | -2.01% | 872 |
| Sep 8, 2026 | 9.96 | 9.96 | 9.94 | 9.94 | 9.94 | -0.20% | 644 |
| Sep 7, 2026 | 9.96 | 10.35 | 9.96 | 9.96 | 9.96 | - | 61 |
| Sep 4, 2026 | 9.96 | 9.96 | 9.72 | 9.96 | 9.96 | 0.20% | 94 |
| Sep 3, 2026 | 9.60 | 9.94 | 9.12 | 9.94 | 9.94 | - | 3,903 |
| Sep 2, 2026 | 10.00 | 10.00 | 9.94 | 9.94 | 9.94 | -0.60% | 1,189 |
| Sep 1, 2026 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -1.96% | 258 |
| Aug 31, 2026 | 10.60 | 10.60 | 10.20 | 10.20 | 10.20 | -3.77% | 81 |
| Aug 28, 2026 | 10.40 | 10.60 | 10.05 | 10.60 | 10.60 | -0.47% | 1,116 |
| Aug 27, 2026 | 10.40 | 10.65 | 10.15 | 10.65 | 10.65 | 0.47% | 747 |
| Aug 26, 2026 | 10.30 | 10.95 | 10.30 | 10.60 | 10.60 | 1.92% | 2,428 |
| Aug 25, 2026 | 10.30 | 10.45 | 10.30 | 10.40 | 10.40 | 0.97% | 1,234 |
| Aug 24, 2026 | 10.30 | 10.30 | 10.00 | 10.30 | 10.30 | -1.90% | 396 |
| Aug 21, 2026 | 10.40 | 10.65 | 9.94 | 10.50 | 10.50 | 0.96% | 2,217 |
| Aug 20, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | -0.95% | 713 |
| Aug 19, 2026 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | 0.48% | 515 |
| Aug 18, 2026 | 10.00 | 10.45 | 10.00 | 10.45 | 10.45 | 3.98% | 110 |
| Aug 17, 2026 | 10.50 | 10.50 | 10.05 | 10.05 | 10.05 | -1.47% | 435 |
| Aug 14, 2026 | 10.10 | 10.20 | 9.96 | 10.20 | 10.20 | 0.99% | 402 |
| Aug 13, 2026 | 10.40 | 10.60 | 9.82 | 10.10 | 10.10 | -5.16% | 3,712 |