Coherent Corp. (ETR:H7B)
Germany · Delayed Price · Currency is EUR 185.15
-31.35 (-14.48%)
At close: Oct 30, 2026
ETR:H7B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 194.70 | 196.90 | 183.90 | 185.15 | 185.15 | -14.48% | 2,191 |
| Oct 29, 2026 | 211.10 | 219.30 | 208.40 | 216.50 | 216.50 | 1.98% | 1,437 |
| Oct 28, 2026 | 217.40 | 217.90 | 209.90 | 212.30 | 212.30 | 0.28% | 1,057 |
| Oct 27, 2026 | 198.30 | 211.70 | 197.55 | 211.70 | 211.70 | 7.14% | 1,065 |
| Oct 26, 2026 | 183.00 | 197.95 | 183.00 | 197.60 | 197.60 | 4.11% | 455 |
| Oct 23, 2026 | 191.65 | 193.65 | 183.20 | 189.80 | 189.80 | 2.24% | 1,849 |
| Oct 22, 2026 | 201.00 | 202.00 | 185.65 | 185.65 | 185.65 | -11.60% | 613 |
| Oct 21, 2026 | 214.80 | 215.60 | 208.40 | 210.00 | 210.00 | 1.74% | 552 |
| Oct 20, 2026 | 203.50 | 206.40 | 194.50 | 206.40 | 206.40 | -4.22% | 679 |
| Oct 19, 2026 | 214.60 | 217.20 | 209.60 | 215.50 | 215.50 | 2.52% | 513 |
| Oct 16, 2026 | 226.60 | 227.30 | 208.70 | 210.20 | 210.20 | -4.15% | 2,221 |
| Oct 15, 2026 | 226.80 | 228.20 | 211.50 | 219.30 | 219.30 | -10.23% | 4,757 |
| Oct 14, 2026 | 258.10 | 258.90 | 244.00 | 244.30 | 244.30 | -1.77% | 1,944 |
| Oct 13, 2026 | 251.20 | 256.60 | 245.00 | 248.70 | 248.70 | -4.20% | 1,541 |
| Oct 12, 2026 | 276.90 | 277.10 | 259.60 | 259.60 | 259.60 | -6.21% | 1,123 |
| Oct 9, 2026 | 279.10 | 295.30 | 271.00 | 276.80 | 276.80 | -0.93% | 2,003 |
| Oct 8, 2026 | 289.10 | 290.40 | 279.40 | 279.40 | 279.40 | -3.29% | 611 |
| Oct 7, 2026 | 299.20 | 299.30 | 284.60 | 288.90 | 288.90 | -3.18% | 1,149 |
| Oct 6, 2026 | 298.70 | 301.00 | 296.70 | 298.40 | 298.40 | 1.32% | 2,959 |
| Oct 5, 2026 | 305.60 | 305.70 | 294.50 | 294.50 | 294.50 | -0.81% | 1,789 |
| Oct 2, 2026 | 285.00 | 296.90 | 281.00 | 296.90 | 296.90 | 4.76% | 1,036 |
| Oct 1, 2026 | 261.60 | 283.40 | 255.30 | 283.40 | 283.40 | 13.31% | 1,722 |
| Sep 30, 2026 | 257.00 | 260.80 | 249.50 | 250.10 | 250.10 | -4.36% | 791 |
| Sep 29, 2026 | 249.80 | 265.00 | 249.80 | 261.50 | 261.50 | 6.82% | 1,487 |
| Sep 28, 2026 | 252.20 | 259.90 | 244.10 | 244.80 | 244.80 | -5.19% | 2,032 |
| Sep 25, 2026 | 260.90 | 262.90 | 256.60 | 258.20 | 258.20 | -0.35% | 1,021 |
| Sep 24, 2026 | 258.10 | 262.60 | 255.50 | 259.10 | 259.10 | -2.59% | 1,409 |
| Sep 23, 2026 | 271.70 | 272.50 | 265.00 | 266.00 | 266.00 | -1.08% | 624 |
| Sep 22, 2026 | 276.10 | 280.40 | 268.00 | 268.90 | 268.90 | -6.86% | 706 |
| Sep 21, 2026 | 282.70 | 291.00 | 279.20 | 288.70 | 288.70 | 6.65% | 2,470 |
| Sep 18, 2026 | 263.70 | 270.70 | 261.60 | 270.70 | 270.70 | 6.28% | 551 |
| Sep 17, 2026 | 257.20 | 269.40 | 254.70 | 254.70 | 254.70 | 1.35% | 445 |
| Sep 16, 2026 | 241.40 | 251.30 | 239.40 | 251.30 | 251.30 | 5.63% | 332 |
| Sep 15, 2026 | 232.70 | 237.90 | 231.60 | 237.90 | 237.90 | -0.67% | 241 |
| Sep 14, 2026 | 252.10 | 252.10 | 233.80 | 239.50 | 239.50 | -9.14% | 1,478 |
| Sep 11, 2026 | 253.70 | 268.90 | 253.70 | 263.60 | 263.60 | 2.05% | 616 |
| Sep 10, 2026 | 260.60 | 262.50 | 251.20 | 258.30 | 258.30 | -2.49% | 617 |
| Sep 9, 2026 | 260.10 | 267.00 | 254.90 | 264.90 | 264.90 | -0.71% | 431 |
| Sep 8, 2026 | 245.50 | 269.90 | 239.70 | 266.80 | 266.80 | 3.61% | 3,782 |
| Sep 7, 2026 | 248.90 | 257.50 | 246.10 | 257.50 | 257.50 | 6.45% | 186 |
| Sep 4, 2026 | 230.80 | 242.80 | 229.50 | 241.90 | 241.90 | 5.73% | 639 |
| Sep 3, 2026 | 232.30 | 232.90 | 220.10 | 228.80 | 228.80 | -0.87% | 382 |
| Sep 2, 2026 | 230.00 | 233.20 | 229.00 | 230.80 | 230.80 | -1.16% | 584 |
| Sep 1, 2026 | 240.90 | 241.20 | 229.30 | 233.50 | 233.50 | -2.22% | 1,094 |
| Aug 31, 2026 | 241.20 | 242.60 | 237.40 | 238.80 | 238.80 | -3.28% | 587 |
| Aug 28, 2026 | 248.10 | 249.20 | 244.20 | 246.90 | 246.90 | -2.18% | 514 |
| Aug 27, 2026 | 261.10 | 263.90 | 250.30 | 252.40 | 252.40 | 2.02% | 1,264 |
| Aug 26, 2026 | 245.20 | 247.40 | 244.00 | 247.40 | 247.40 | 0.98% | 379 |
| Aug 25, 2026 | 240.00 | 248.90 | 240.00 | 245.00 | 245.00 | 4.34% | 1,398 |
| Aug 24, 2026 | 237.70 | 238.40 | 225.50 | 234.80 | 234.80 | -3.93% | 1,363 |