Coheris SA (EPA:COH)
France · Delayed Price · Currency is EUR 10.60
0.00 (0.00%)
Aug 31, 2026, 9:00 AM CET
Coheris Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10.40 | 10.60 | 10.05 | 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 |
| Jul 17, 2026 | 11.15 | 11.20 | 11.10 | 11.10 | 11.10 | -1.77% | 1,281 |
| Jul 16, 2026 | 11.15 | 11.35 | 11.15 | 11.30 | 11.30 | -0.44% | 341 |
| Jul 15, 2026 | 11.30 | 11.35 | 11.20 | 11.35 | 11.35 | 1.34% | 893 |
| Jul 14, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -1.32% | 54 |
| Jul 13, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.87% | 53 |
| Jul 10, 2026 | 11.80 | 11.80 | 11.15 | 11.45 | 11.45 | -0.43% | 2,623 |
| Jul 9, 2026 | 11.75 | 11.75 | 11.40 | 11.50 | 11.50 | -2.54% | 340 |
| Jul 8, 2026 | 11.55 | 11.85 | 11.20 | 11.80 | 11.80 | -1.67% | 2,069 |
| Jul 7, 2026 | 11.80 | 12.00 | 11.60 | 12.00 | 12.00 | 1.27% | 852 |
| Jul 6, 2026 | 11.80 | 11.95 | 11.70 | 11.85 | 11.85 | -1.25% | 1,895 |
| Jul 3, 2026 | 12.10 | 12.30 | 12.00 | 12.00 | 12.00 | -4.00% | 238 |
| Jul 2, 2026 | 12.65 | 12.65 | 12.50 | 12.50 | 12.50 | -1.57% | 500 |
| Jul 1, 2026 | 12.75 | 12.75 | 11.60 | 12.70 | 12.70 | 1.60% | 287 |
| Jun 30, 2026 | 12.25 | 12.60 | 11.80 | 12.50 | 12.50 | 2.04% | 340 |
| Jun 29, 2026 | 12.55 | 12.95 | 12.20 | 12.25 | 12.25 | 2.08% | 2,336 |
| Jun 26, 2026 | 11.55 | 12.45 | 11.55 | 12.00 | 12.00 | -4.76% | 298 |
| Jun 25, 2026 | 12.65 | 12.65 | 11.95 | 12.60 | 12.60 | -0.40% | 1,831 |
| Jun 24, 2026 | 12.15 | 12.95 | 12.15 | 12.65 | 12.65 | -1.94% | 1,340 |
| Jun 23, 2026 | 12.60 | 13.00 | 12.40 | 12.90 | 12.90 | -0.39% | 1,509 |
| Jun 22, 2026 | 13.25 | 13.30 | 11.95 | 12.95 | 12.95 | 2.78% | 4,161 |