Coherent Corp. (FRA:H7B)
Germany · Delayed Price · Currency is EUR 347.90
-3.70 (-1.05%)
Last updated: May 14, 2026, 10:44 AM CET
FRA:H7B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | - | -0.74% | - |
| May 13, 2026 | 325.00 | 351.60 | 325.00 | 351.60 | 351.60 | 16.93% | 161 |
| May 12, 2026 | 316.20 | 326.60 | 300.70 | 300.70 | 300.70 | -7.82% | 122 |
| May 11, 2026 | 288.70 | 326.50 | 280.40 | 326.20 | 326.20 | 14.86% | 244 |
| May 8, 2026 | 269.80 | 287.00 | 269.80 | 284.00 | 284.00 | 5.19% | 150 |
| May 7, 2026 | 276.00 | 286.90 | 270.00 | 270.00 | 270.00 | -8.16% | 419 |
| May 6, 2026 | 284.90 | 294.00 | 282.20 | 294.00 | 294.00 | 0.68% | 60 |
| May 5, 2026 | 279.40 | 292.00 | 279.40 | 292.00 | 292.00 | 2.78% | 70 |
| May 4, 2026 | 288.00 | 296.60 | 278.00 | 284.10 | 284.10 | 9.27% | 527 |
| Apr 30, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -1.03% | - |
| Apr 29, 2026 | 257.40 | 262.70 | 257.40 | 262.70 | 262.70 | 4.29% | 7 |
| Apr 28, 2026 | 269.70 | 278.40 | 247.60 | 251.90 | 251.90 | -9.26% | 139 |
| Apr 27, 2026 | 281.80 | 287.50 | 268.90 | 277.60 | 277.60 | -4.31% | 55 |
| Apr 24, 2026 | 285.60 | 296.00 | 285.10 | 290.10 | 290.10 | 1.93% | 377 |
| 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 |