Coherent Corp. (FRA:H7B)
Germany · Delayed Price · Currency is EUR 193.00
+9.50 (5.18%)
At close: Jan 30, 2026
Coherent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 179.00 | 194.50 | 179.00 | 193.00 | 193.00 | 5.18% | 110 |
| Jan 29, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0.82% | - |
| Jan 28, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 9.64% | 80 |
| Jan 27, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1.53% | - |
| Jan 26, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -2.68% | - |
| Jan 23, 2026 | 171.50 | 174.00 | 168.00 | 168.00 | 168.00 | -2.33% | 69 |
| Jan 22, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -5.23% | - |
| Jan 21, 2026 | 164.50 | 181.50 | 164.50 | 181.50 | 181.50 | 16.35% | 6 |
| Jan 20, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.64% | - |
| Jan 19, 2026 | 158.50 | 158.50 | 157.00 | 157.00 | 157.00 | -5.99% | 10 |
| Jan 16, 2026 | 168.50 | 174.50 | 167.00 | 167.00 | 167.00 | -2.62% | 130 |
| Jan 15, 2026 | 156.50 | 180.50 | 156.50 | 171.50 | 171.50 | 3.94% | 180 |
| Jan 14, 2026 | 160.50 | 165.00 | 160.50 | 165.00 | 165.00 | -0.30% | 120 |
| Jan 13, 2026 | 160.50 | 165.50 | 160.50 | 165.50 | 165.50 | 9.60% | 70 |
| Jan 12, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1.00% | 5 |
| Jan 9, 2026 | 147.00 | 149.50 | 147.00 | 149.50 | 149.50 | -0.99% | 20 |
| Jan 8, 2026 | 160.50 | 161.50 | 151.00 | 151.00 | 151.00 | -8.76% | 68 |
| Jan 7, 2026 | 165.00 | 166.50 | 163.00 | 165.50 | 165.50 | 4.75% | 51 |
| Jan 6, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.94% | - |
| Jan 5, 2026 | 169.00 | 169.00 | 159.50 | 159.50 | 159.50 | -2.15% | 26 |
| Jan 2, 2026 | 157.50 | 163.00 | 157.50 | 163.00 | 163.00 | 2.84% | 150 |
| Dec 30, 2025 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | -3.35% | - |
| Dec 29, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.23% | 7 |
| Dec 23, 2025 | 160.00 | 163.00 | 160.00 | 162.00 | 162.00 | 1.25% | 19 |
| Dec 22, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.91% | - |
| Dec 19, 2025 | 151.00 | 157.00 | 151.00 | 157.00 | 157.00 | 4.32% | 28 |
| Dec 18, 2025 | 144.00 | 151.00 | 144.00 | 150.50 | 150.50 | 3.79% | 34 |
| Dec 17, 2025 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | -2.36% | 150 |
| Dec 16, 2025 | 151.00 | 151.00 | 148.50 | 148.50 | 148.50 | -4.81% | 24 |
| Dec 15, 2025 | 151.50 | 156.00 | 150.00 | 156.00 | 156.00 | -6.59% | 50 |
| Dec 12, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.76% | - |
| Dec 11, 2025 | 158.00 | 170.00 | 158.00 | 170.00 | 170.00 | 1.49% | 6 |
| Dec 10, 2025 | 164.00 | 169.00 | 164.00 | 167.50 | 167.50 | - | 226 |
| Dec 9, 2025 | 158.00 | 167.50 | 157.50 | 167.50 | 167.50 | 5.02% | 94 |
| Dec 8, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | -0.31% | - |
| Dec 5, 2025 | 152.50 | 160.00 | 152.50 | 160.00 | 160.00 | 10.34% | 30 |
| Dec 4, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40% | - |
| Dec 3, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.88% | 6 |
| Dec 2, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.36% | - |
| Dec 1, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0.73% | - |
| Nov 28, 2025 | 135.00 | 137.50 | 135.00 | 137.50 | 137.50 | 2.23% | 75 |
| Nov 27, 2025 | 131.00 | 134.50 | 131.00 | 134.50 | 134.50 | -0.37% | 18 |
| Nov 26, 2025 | 128.00 | 135.00 | 128.00 | 135.00 | 135.00 | 4.65% | 53 |
| Nov 25, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 4.45% | - |
| Nov 24, 2025 | 121.00 | 123.50 | 121.00 | 123.50 | 123.50 | 9.78% | 58 |
| Nov 21, 2025 | 115.00 | 115.00 | 109.00 | 112.50 | 112.50 | -7.02% | 334 |
| Nov 20, 2025 | 130.00 | 130.00 | 121.00 | 121.00 | 121.00 | 0.83% | 4 |
| Nov 19, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 5 |
| Nov 18, 2025 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | - | 160 |
| Nov 17, 2025 | 122.00 | 123.50 | 120.00 | 120.00 | 120.00 | 4.35% | 215 |