Coheris SA (EPA:COH)
France · Delayed Price · Currency is EUR 8.78
-0.18 (-2.01%)
Sep 25, 2026, 12:25 PM CET
Coheris Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 10.40 | 10.70 | 10.10 | 10.65 | 10.65 | 2.40% | 235 |
| Aug 11, 2026 | 10.20 | 10.40 | 9.96 | 10.40 | 10.40 | 0.48% | 2,905 |
| Aug 10, 2026 | 10.40 | 10.60 | 10.25 | 10.35 | 10.35 | -0.96% | 3,716 |
| Aug 7, 2026 | 10.45 | 10.75 | 10.45 | 10.45 | 10.45 | -2.34% | 1,512 |
| Aug 6, 2026 | 10.70 | 11.05 | 10.40 | 10.70 | 10.70 | -1.83% | 2,038 |
| Aug 5, 2026 | 10.55 | 10.90 | 10.25 | 10.90 | 10.90 | 4.31% | 1,892 |
| Aug 4, 2026 | 10.55 | 10.70 | 10.45 | 10.45 | 10.45 | -3.24% | 562 |
| Aug 3, 2026 | 10.90 | 10.90 | 10.60 | 10.80 | 10.80 | -1.37% | 410 |
| Jul 31, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 4.29% | 8 |
| Jul 30, 2026 | 10.70 | 11.45 | 10.20 | 10.50 | 10.50 | 1.45% | 7,786 |
| Jul 29, 2026 | 10.70 | 10.70 | 10.35 | 10.35 | 10.35 | -2.82% | 2,591 |
| Jul 28, 2026 | 10.90 | 10.90 | 10.50 | 10.65 | 10.65 | -1.84% | 1,819 |
| Jul 27, 2026 | 10.40 | 10.85 | 10.25 | 10.85 | 10.85 | -0.91% | 928 |
| Jul 24, 2026 | 10.40 | 10.95 | 10.35 | 10.95 | 10.95 | 2.34% | 3,786 |
| Jul 23, 2026 | 10.90 | 10.90 | 10.50 | 10.70 | 10.70 | -0.47% | 1,741 |
| Jul 22, 2026 | 11.00 | 11.00 | 10.60 | 10.75 | 10.75 | -2.27% | 1,528 |
| Jul 21, 2026 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | -0.45% | 638 |
| Jul 20, 2026 | 11.10 | 11.30 | 11.05 | 11.05 | 11.05 | -0.45% | 1,121 |