Coherent Corp. (FRA:H7B)
Germany · Delayed Price · Currency is EUR 284.60
-17.60 (-5.82%)
At close: Apr 23, 2026
FRA:H7B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 291.10 | 291.10 | 282.00 | 284.60 | 284.60 | -5.82% | 75 |
| Apr 22, 2026 | 293.00 | 302.20 | 293.00 | 302.20 | 302.20 | 4.14% | 51 |
| Apr 21, 2026 | 292.10 | 308.20 | 290.20 | 290.20 | 290.20 | 0.76% | 193 |
| Apr 20, 2026 | 294.60 | 298.40 | 286.60 | 288.00 | 288.00 | 2.20% | 196 |
| Apr 17, 2026 | 281.00 | 289.50 | 281.00 | 281.80 | 281.80 | 2.58% | 135 |
| Apr 16, 2026 | 258.50 | 274.70 | 258.50 | 274.70 | 274.70 | 4.37% | 49 |
| Apr 15, 2026 | 256.80 | 272.00 | 256.80 | 263.20 | 263.20 | -2.27% | 34 |
| Apr 14, 2026 | 257.80 | 269.30 | 257.80 | 269.30 | 269.30 | 4.38% | 32 |
| Apr 13, 2026 | 261.50 | 262.80 | 258.00 | 258.00 | 258.00 | -1.71% | 58 |
| Apr 10, 2026 | 252.00 | 265.20 | 240.50 | 262.50 | 262.50 | 4.58% | 158 |
| Apr 9, 2026 | 236.80 | 255.70 | 236.80 | 251.00 | 251.00 | 4.54% | 145 |
| Apr 8, 2026 | 237.60 | 240.10 | 237.60 | 240.10 | 240.10 | 12.41% | 60 |
| Apr 7, 2026 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | -4.64% | - |
| Apr 2, 2026 | 203.00 | 224.00 | 203.00 | 224.00 | 224.00 | 3.23% | 271 |
| Apr 1, 2026 | 211.00 | 217.00 | 211.00 | 217.00 | 217.00 | 13.32% | 90 |
| Mar 31, 2026 | 192.50 | 192.50 | 191.50 | 191.50 | 191.50 | 1.86% | 5 |
| Mar 30, 2026 | 208.00 | 208.00 | 188.00 | 188.00 | 188.00 | -10.48% | 132 |
| 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 |