Coherent Corp. (ETR:H7B)
Germany · Delayed Price · Currency is EUR 283.70
-5.60 (-1.94%)
At close: Aug 11, 2026
ETR:H7B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 335.30 | 344.50 | 335.00 | 344.50 | 344.50 | 0.20% | 164 |
| Jun 18, 2026 | 340.00 | 347.60 | 331.60 | 343.80 | 343.80 | 2.17% | 1,337 |
| Jun 17, 2026 | 337.40 | 342.10 | 329.30 | 336.50 | 336.50 | 0.60% | 949 |
| Jun 16, 2026 | 360.50 | 360.50 | 330.30 | 334.50 | 334.50 | -3.99% | 753 |
| Jun 15, 2026 | 350.70 | 351.50 | 343.30 | 348.40 | 348.40 | 3.08% | 1,884 |
| Jun 12, 2026 | 312.70 | 338.00 | 310.00 | 338.00 | 338.00 | 8.61% | 702 |
| Jun 11, 2026 | 317.50 | 317.50 | 304.10 | 311.20 | 311.20 | 4.85% | 294 |
| Jun 10, 2026 | 306.70 | 306.80 | 296.80 | 296.80 | 296.80 | -3.42% | 221 |
| Jun 9, 2026 | 355.20 | 358.00 | 307.30 | 307.30 | 307.30 | -12.52% | 723 |
| Jun 8, 2026 | 338.10 | 357.70 | 332.70 | 351.30 | 351.30 | 0.40% | 1,567 |
| Jun 5, 2026 | 345.40 | 357.60 | 345.40 | 349.90 | 349.90 | 3.31% | 307 |