Coherent Corp. (ETR:H7B)
Germany · Delayed Price · Currency is EUR 238.80
-8.10 (-3.28%)
Last updated: Aug 31, 2026, 5:30 PM CET
ETR:H7B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 241.20 | 242.60 | 240.30 | 242.60 | - | -1.74% | 176 |
| 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 |
| Aug 21, 2026 | 252.30 | 257.80 | 244.10 | 244.40 | 244.40 | -0.53% | 760 |
| Aug 20, 2026 | 251.00 | 251.40 | 238.50 | 245.70 | 245.70 | -2.65% | 1,990 |
| Aug 19, 2026 | 262.40 | 269.50 | 248.70 | 252.40 | 252.40 | -5.64% | 3,253 |
| Aug 18, 2026 | 296.30 | 296.30 | 266.90 | 267.50 | 267.50 | -13.21% | 1,795 |
| Aug 17, 2026 | 290.10 | 309.60 | 284.90 | 308.20 | 308.20 | 10.11% | 2,148 |
| Aug 14, 2026 | 283.60 | 294.70 | 276.90 | 279.90 | 279.90 | -5.88% | 601 |
| Aug 13, 2026 | 297.30 | 311.10 | 285.60 | 297.40 | 297.40 | -2.84% | 3,407 |
| Aug 12, 2026 | 295.00 | 306.10 | 294.20 | 306.10 | 306.10 | 7.90% | 335 |
| Aug 11, 2026 | 280.80 | 286.70 | 273.40 | 283.70 | 283.70 | -1.94% | 1,029 |
| Aug 10, 2026 | 339.00 | 340.70 | 285.40 | 289.30 | 289.30 | -9.08% | 1,528 |
| Aug 7, 2026 | 304.70 | 319.30 | 301.90 | 318.20 | 318.20 | 6.67% | 2,407 |
| Aug 6, 2026 | 280.40 | 300.50 | 270.00 | 298.30 | 298.30 | 2.76% | 1,240 |
| Aug 5, 2026 | 288.80 | 299.00 | 273.10 | 290.30 | 290.30 | 1.50% | 2,264 |
| Aug 4, 2026 | 260.60 | 300.20 | 258.10 | 286.00 | 286.00 | 15.56% | 8,486 |
| Aug 3, 2026 | 232.30 | 247.50 | 220.20 | 247.50 | 247.50 | 8.74% | 592 |
| Jul 31, 2026 | 227.00 | 239.40 | 224.00 | 227.60 | 227.60 | 6.60% | 2,665 |
| Jul 30, 2026 | 193.50 | 217.30 | 187.00 | 213.50 | 213.50 | 7.02% | 1,422 |
| Jul 29, 2026 | 213.50 | 216.90 | 199.25 | 199.50 | 199.50 | -4.13% | 1,234 |
| Jul 28, 2026 | 230.00 | 231.20 | 202.10 | 208.10 | 208.10 | -8.00% | 571 |
| Jul 27, 2026 | 257.10 | 257.60 | 225.80 | 226.20 | 226.20 | -10.98% | 528 |
| Jul 24, 2026 | 273.10 | 273.10 | 248.70 | 254.10 | 254.10 | -8.27% | 110 |
| Jul 23, 2026 | 278.50 | 280.90 | 270.60 | 277.00 | 277.00 | -0.50% | 244 |
| Jul 22, 2026 | 268.60 | 278.40 | 268.20 | 278.40 | 278.40 | 1.53% | 389 |
| Jul 21, 2026 | 261.50 | 274.20 | 261.10 | 274.20 | 274.20 | 6.73% | 1,058 |
| Jul 20, 2026 | 243.10 | 257.00 | 243.10 | 256.90 | 256.90 | 7.18% | 207 |
| Jul 17, 2026 | 229.60 | 244.20 | 226.00 | 239.70 | 239.70 | -1.72% | 629 |
| Jul 16, 2026 | 254.80 | 254.80 | 243.90 | 243.90 | 243.90 | -4.13% | 683 |
| Jul 15, 2026 | 277.70 | 277.70 | 254.40 | 254.40 | 254.40 | -7.46% | 270 |
| Jul 14, 2026 | 272.90 | 282.40 | 269.60 | 274.90 | 274.90 | -1.58% | 2,139 |
| Jul 13, 2026 | 271.10 | 279.30 | 271.10 | 279.30 | 279.30 | - | 203 |
| Jul 10, 2026 | 282.50 | 283.80 | 279.30 | 279.30 | 279.30 | -3.19% | 304 |
| Jul 9, 2026 | 288.00 | 297.40 | 288.00 | 288.50 | 288.50 | 6.73% | 172 |
| Jul 8, 2026 | 272.30 | 283.40 | 263.00 | 270.30 | 270.30 | -1.46% | 118 |
| Jul 7, 2026 | 287.20 | 287.20 | 271.30 | 274.30 | 274.30 | -9.62% | 907 |
| Jul 6, 2026 | 300.10 | 303.50 | 295.00 | 303.50 | 303.50 | 0.50% | 993 |
| Jul 3, 2026 | 305.00 | 313.90 | 300.00 | 302.00 | 302.00 | 0.33% | 1,231 |
| Jul 2, 2026 | 314.60 | 325.70 | 298.40 | 301.00 | 301.00 | -6.75% | 498 |
| Jul 1, 2026 | 338.40 | 340.70 | 320.30 | 322.80 | 322.80 | 1.38% | 380 |
| Jun 29, 2026 | 337.10 | 337.30 | 311.30 | 318.40 | 318.40 | -3.10% | 726 |
| Jun 26, 2026 | 342.40 | 344.40 | 325.30 | 328.60 | 328.60 | -4.42% | 1,417 |
| Jun 25, 2026 | 363.20 | 365.50 | 332.10 | 343.80 | 343.80 | -0.32% | 1,580 |
| Jun 24, 2026 | 342.50 | 344.90 | 323.30 | 344.90 | 344.90 | 1.44% | 223 |
| Jun 23, 2026 | 349.20 | 351.80 | 337.00 | 340.00 | 340.00 | -3.30% | 780 |
| Jun 22, 2026 | 345.10 | 357.50 | 342.90 | 351.60 | 351.60 | 2.06% | 904 |