Coherent Corp. (FRA:H7B)
Germany · Delayed Price · Currency is EUR 210.00
-6.00 (-2.78%)
At close: Mar 27, 2026
FRA:H7B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 213.00 | 215.00 | 210.00 | 210.00 | 210.00 | -2.78% | 55 |
| Mar 26, 2026 | 229.00 | 229.00 | 216.00 | 216.00 | 216.00 | -8.86% | 285 |
| Mar 25, 2026 | 243.00 | 243.00 | 237.00 | 237.00 | 237.00 | 2.16% | 56 |
| Mar 24, 2026 | 223.00 | 232.00 | 223.00 | 232.00 | 232.00 | 1.75% | 20 |
| Mar 23, 2026 | 209.00 | 228.00 | 208.00 | 228.00 | 228.00 | 6.54% | 145 |
| Mar 20, 2026 | 234.00 | 242.00 | 214.00 | 214.00 | 214.00 | -6.96% | 532 |
| Mar 19, 2026 | 220.00 | 230.00 | 215.00 | 230.00 | 230.00 | 2.22% | 56 |
| Mar 18, 2026 | 212.00 | 226.00 | 212.00 | 225.00 | 225.00 | 3.21% | 23 |
| Mar 17, 2026 | 206.00 | 218.00 | 203.00 | 218.00 | 218.00 | -2.24% | 117 |
| Mar 16, 2026 | 214.00 | 223.00 | 214.00 | 223.00 | 223.00 | 8.25% | 45 |
| Mar 13, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -2.37% | - |
| Mar 12, 2026 | 209.00 | 211.00 | 209.00 | 211.00 | 211.00 | -2.76% | 3 |
| Mar 11, 2026 | 229.00 | 229.00 | 217.00 | 217.00 | 217.00 | -3.56% | 124 |
| Mar 10, 2026 | 214.00 | 233.00 | 214.00 | 225.00 | 225.00 | 8.70% | 399 |
| Mar 9, 2026 | 196.50 | 211.00 | 196.50 | 207.00 | 207.00 | 3.50% | 98 |
| Mar 6, 2026 | 222.00 | 225.00 | 200.00 | 200.00 | 200.00 | -14.16% | 388 |
| Mar 5, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | -1.69% | 63 |
| Mar 4, 2026 | 231.00 | 255.00 | 230.00 | 237.00 | 237.00 | -1.66% | 94 |
| Mar 3, 2026 | 248.00 | 249.00 | 240.00 | 241.00 | 241.00 | -5.49% | 94 |
| Mar 2, 2026 | 210.00 | 255.00 | 210.00 | 255.00 | 255.00 | 16.44% | 101 |
| Feb 27, 2026 | 208.00 | 219.00 | 208.00 | 219.00 | 219.00 | -1.79% | 35 |
| Feb 26, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0.90% | - |
| Feb 25, 2026 | 213.00 | 221.00 | 213.00 | 221.00 | 221.00 | 1.38% | 15 |
| Feb 24, 2026 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 3.32% | 173 |
| Feb 23, 2026 | 203.00 | 211.00 | 203.00 | 211.00 | 211.00 | 1.44% | 115 |
| Feb 20, 2026 | 197.00 | 208.00 | 195.50 | 208.00 | 208.00 | 10.34% | 33 |
| Feb 19, 2026 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 2.17% | - |
| Feb 18, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 2.79% | - |
| Feb 17, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | -2.97% | - |
| Feb 16, 2026 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | 3.64% | 10 |
| Feb 13, 2026 | 179.50 | 179.50 | 178.00 | 178.50 | 178.50 | -1.92% | 236 |
| Feb 12, 2026 | 187.50 | 187.50 | 182.00 | 182.00 | 182.00 | -2.41% | 71 |
| Feb 11, 2026 | 190.50 | 190.50 | 186.50 | 186.50 | 186.50 | -4.85% | 5 |
| Feb 10, 2026 | 201.00 | 207.00 | 196.00 | 196.00 | 196.00 | -4.85% | 37 |
| Feb 9, 2026 | 199.00 | 206.00 | 194.50 | 206.00 | 206.00 | 9.87% | 38 |
| Feb 6, 2026 | 172.50 | 189.00 | 172.50 | 187.50 | 187.50 | 17.92% | 123 |
| Feb 5, 2026 | 168.50 | 175.00 | 159.00 | 159.00 | 159.00 | -19.08% | 42 |
| Feb 4, 2026 | 206.00 | 206.00 | 196.50 | 196.50 | 196.50 | 2.34% | 155 |
| Feb 3, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | - |
| Feb 2, 2026 | 168.00 | 192.00 | 168.00 | 192.00 | 192.00 | -0.52% | 1,098 |
| 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 |