Coheris SA (EPA:COH)
France · Delayed Price · Currency is EUR 7.02
-0.42 (-5.65%)
Nov 11, 2026, 4:20 PM CET
Coheris Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.12 | 7.74 | 6.98 | 7.02 | 7.02 | -5.65% | 8,805 |
| Nov 10, 2026 | 7.26 | 7.44 | 7.08 | 7.44 | 7.44 | 2.20% | 3,456 |
| Nov 9, 2026 | 7.44 | 7.44 | 7.20 | 7.28 | 7.28 | -1.62% | 6,047 |
| Nov 6, 2026 | 7.80 | 7.80 | 7.40 | 7.40 | 7.40 | -5.85% | 9,156 |
| Nov 5, 2026 | 8.00 | 8.00 | 7.60 | 7.86 | 7.86 | -3.44% | 2,515 |
| Nov 4, 2026 | 8.20 | 8.20 | 7.56 | 8.14 | 8.14 | 2.01% | 2,192 |
| Nov 3, 2026 | 8.16 | 8.16 | 7.98 | 7.98 | 7.98 | -1.97% | 62 |
| Nov 2, 2026 | 8.10 | 8.14 | 7.60 | 8.14 | 8.14 | -0.49% | 1,937 |
| Oct 30, 2026 | 7.86 | 8.18 | 7.54 | 8.18 | 8.18 | 4.60% | 1,952 |
| Oct 29, 2026 | 7.70 | 7.88 | 7.70 | 7.82 | 7.82 | 2.36% | 98 |
| Oct 28, 2026 | 7.72 | 7.98 | 7.64 | 7.64 | 7.64 | -2.30% | 1,042 |
| Oct 27, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.26% | 849 |
| Oct 26, 2026 | 7.80 | 7.84 | 7.80 | 7.84 | 7.84 | 1.82% | 28 |
| Oct 23, 2026 | 7.94 | 7.98 | 7.70 | 7.70 | 7.70 | -3.75% | 5,593 |
| Oct 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 21, 2026 | 7.82 | 8.18 | 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 |