Coherent Corp. (FRA:H7B)
Germany · Delayed Price · Currency is EUR 208.00
+19.50 (10.34%)
At close: Feb 20, 2026
Coherent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |