Coherent Corp. (FRA:H7B)
Germany · Delayed Price · Currency is EUR 268.70
+15.70 (6.21%)
At close: Sep 18, 2026
FRA:H7B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 255.80 | 265.50 | 255.80 | 265.50 | 265.50 | 4.94% | 4 |
| Sep 17, 2026 | 253.00 | 261.60 | 253.00 | 253.00 | 253.00 | - | 32 |
| Sep 16, 2026 | 232.80 | 253.00 | 232.80 | 253.00 | 253.00 | 10.67% | 80 |
| Sep 15, 2026 | 226.20 | 228.60 | 226.20 | 228.60 | 228.60 | -5.15% | 5 |
| Sep 14, 2026 | 256.40 | 256.40 | 241.00 | 241.00 | 241.00 | -4.59% | 4 |
| Sep 11, 2026 | 251.20 | 252.60 | 251.20 | 252.60 | 252.60 | -2.36% | 1 |
| Sep 10, 2026 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | -0.96% | - |
| Sep 9, 2026 | 263.70 | 267.00 | 261.20 | 261.20 | 261.20 | -0.65% | 49 |
| Sep 8, 2026 | 240.10 | 262.90 | 238.20 | 262.90 | 262.90 | 6.01% | 12 |
| Sep 7, 2026 | 238.60 | 250.10 | 238.60 | 248.00 | 248.00 | 1.97% | 74 |
| Sep 4, 2026 | 225.60 | 243.20 | 225.60 | 243.20 | 243.20 | 5.28% | 54 |
| Sep 3, 2026 | 228.00 | 235.50 | 224.00 | 231.00 | 231.00 | 0.74% | 24 |
| Sep 2, 2026 | 237.90 | 237.90 | 228.30 | 229.30 | 229.30 | -3.66% | 18 |
| Sep 1, 2026 | 236.30 | 238.00 | 236.30 | 238.00 | 238.00 | -1.65% | 130 |
| Aug 31, 2026 | 236.30 | 242.00 | 236.30 | 242.00 | 242.00 | -0.62% | 15 |
| Aug 28, 2026 | 245.80 | 248.20 | 243.50 | 243.50 | 243.50 | -4.51% | 65 |
| Aug 27, 2026 | 253.70 | 264.00 | 253.70 | 255.00 | 255.00 | 0.83% | 70 |
| Aug 26, 2026 | 242.80 | 252.90 | 242.80 | 252.90 | 252.90 | 3.39% | 15 |
| Aug 25, 2026 | 236.70 | 244.60 | 236.70 | 244.60 | 244.60 | 6.81% | 35 |
| Aug 24, 2026 | 242.00 | 242.00 | 229.00 | 229.00 | 229.00 | -11.38% | 53 |
| Aug 21, 2026 | 244.70 | 258.40 | 244.70 | 258.40 | 258.40 | 7.18% | 24 |
| Aug 20, 2026 | 243.30 | 251.70 | 241.10 | 241.10 | 241.10 | -1.59% | 130 |
| Aug 19, 2026 | 256.40 | 271.10 | 245.00 | 245.00 | 245.00 | -9.02% | 215 |
| Aug 18, 2026 | 290.80 | 300.40 | 267.00 | 269.30 | 269.30 | -13.96% | 323 |
| Aug 17, 2026 | 286.40 | 313.20 | 286.40 | 313.00 | 313.00 | 9.86% | 99 |
| Aug 14, 2026 | 279.50 | 284.90 | 279.50 | 284.90 | 284.90 | -5.19% | 4 |
| Aug 13, 2026 | 300.60 | 300.60 | 298.00 | 300.50 | 300.50 | -3.03% | 129 |
| Aug 12, 2026 | 295.00 | 314.60 | 295.00 | 309.90 | 309.90 | 11.47% | 186 |
| Aug 11, 2026 | 277.90 | 278.00 | 277.90 | 278.00 | 278.00 | -4.57% | 6 |
| Aug 10, 2026 | 324.50 | 337.00 | 285.80 | 291.30 | 291.30 | -12.18% | 55 |
| Aug 7, 2026 | 285.40 | 331.70 | 285.40 | 331.70 | 331.70 | 16.51% | 62 |
| Aug 6, 2026 | 281.20 | 284.70 | 280.40 | 284.70 | 284.70 | -2.50% | 95 |
| Aug 5, 2026 | 289.50 | 300.00 | 286.00 | 292.00 | 292.00 | -0.58% | 78 |
| Aug 4, 2026 | 255.80 | 293.70 | 255.80 | 293.70 | 293.70 | 27.47% | 84 |
| Aug 3, 2026 | 234.90 | 234.90 | 223.20 | 230.40 | 230.40 | -0.09% | 35 |
| Jul 31, 2026 | 225.70 | 232.00 | 225.70 | 230.60 | 230.60 | 8.77% | 63 |
| Jul 30, 2026 | 192.20 | 212.00 | 192.20 | 212.00 | 212.00 | -3.72% | 18 |
| Jul 29, 2026 | 206.00 | 220.20 | 206.00 | 220.20 | 220.20 | -1.17% | 96 |
| Jul 28, 2026 | 226.10 | 226.10 | 222.80 | 222.80 | 222.80 | -4.13% | 1 |
| Jul 27, 2026 | 249.70 | 257.40 | 227.20 | 232.40 | 232.40 | -14.18% | 110 |
| Jul 24, 2026 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | 0.07% | - |
| Jul 23, 2026 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | -2.66% | - |
| Jul 22, 2026 | 270.90 | 278.00 | 270.90 | 278.00 | 278.00 | 6.84% | 50 |
| Jul 21, 2026 | 252.40 | 260.20 | 252.40 | 260.20 | 260.20 | 0.08% | 5 |
| Jul 20, 2026 | 238.80 | 260.00 | 238.80 | 260.00 | 260.00 | 9.24% | 20 |
| Jul 17, 2026 | 224.30 | 238.00 | 223.80 | 238.00 | 238.00 | -1.16% | 15 |
| Jul 16, 2026 | 257.60 | 257.60 | 240.80 | 240.80 | 240.80 | -6.08% | 52 |
| Jul 15, 2026 | 269.10 | 277.30 | 253.50 | 256.40 | 256.40 | -5.04% | 230 |
| Jul 14, 2026 | 266.60 | 270.00 | 266.60 | 270.00 | 270.00 | -0.74% | 24 |
| Jul 13, 2026 | 280.60 | 280.60 | 270.90 | 272.00 | 272.00 | -1.23% | 185 |