Coherent Corp. (FRA:H7B)
Germany · Delayed Price · Currency is EUR 222.80
-9.60 (-4.13%)
Last updated: Jul 28, 2026, 3:12 PM CET
FRA:H7B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 226.10 | 226.10 | 226.10 | 226.10 | - | -2.71% | - |
| 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 |
| Jul 10, 2026 | 289.60 | 289.60 | 275.40 | 275.40 | 275.40 | -6.01% | 164 |
| Jul 9, 2026 | 275.50 | 293.00 | 275.50 | 293.00 | 293.00 | 7.64% | 215 |
| Jul 8, 2026 | 270.10 | 272.20 | 269.40 | 272.20 | 272.20 | -5.22% | 84 |
| Jul 7, 2026 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | -2.81% | - |
| Jul 6, 2026 | 298.10 | 308.10 | 295.50 | 295.50 | 295.50 | -3.02% | 112 |
| Jul 3, 2026 | 305.00 | 307.00 | 300.40 | 304.70 | 304.70 | 6.06% | 60 |
| Jul 2, 2026 | 317.70 | 325.80 | 284.10 | 287.30 | 287.30 | -11.57% | 118 |
| Jul 1, 2026 | 338.40 | 338.40 | 324.90 | 324.90 | 324.90 | -6.85% | 18 |
| Jun 30, 2026 | 339.70 | 348.80 | 339.70 | 348.80 | 348.80 | 8.46% | 50 |
| Jun 29, 2026 | 334.40 | 342.00 | 299.20 | 321.60 | 321.60 | -4.77% | 45 |
| Jun 26, 2026 | 346.50 | 356.70 | 336.90 | 337.70 | 337.70 | -0.32% | 68 |
| Jun 25, 2026 | 349.70 | 349.70 | 338.80 | 338.80 | 338.80 | 0.86% | 10 |
| Jun 24, 2026 | 331.50 | 345.00 | 330.00 | 335.90 | 335.90 | -0.89% | 60 |
| Jun 23, 2026 | 345.20 | 350.60 | 333.70 | 338.90 | 338.90 | -6.90% | 89 |
| Jun 22, 2026 | 345.90 | 364.00 | 341.00 | 364.00 | 364.00 | 6.59% | 162 |
| Jun 19, 2026 | 331.20 | 341.50 | 331.20 | 341.50 | 341.50 | -0.03% | 4 |
| Jun 18, 2026 | 330.00 | 341.60 | 330.00 | 341.60 | 341.60 | 2.06% | 20 |
| Jun 17, 2026 | 327.00 | 341.00 | 327.00 | 334.70 | 334.70 | 1.42% | 29 |
| Jun 16, 2026 | 351.10 | 364.10 | 330.00 | 330.00 | 330.00 | -5.98% | 93 |
| Jun 15, 2026 | 337.80 | 351.00 | 337.80 | 351.00 | 351.00 | 5.41% | 200 |
| Jun 12, 2026 | 310.10 | 333.00 | 310.10 | 333.00 | 333.00 | 9.29% | 22 |
| Jun 11, 2026 | 305.70 | 322.10 | 304.70 | 304.70 | 304.70 | -0.16% | 51 |
| Jun 10, 2026 | 300.90 | 305.80 | 300.90 | 305.20 | 305.20 | -1.74% | 17 |
| Jun 9, 2026 | 358.80 | 359.80 | 294.00 | 310.60 | 310.60 | -12.65% | 238 |
| Jun 8, 2026 | 321.70 | 355.60 | 321.70 | 355.60 | 355.60 | -0.31% | 37 |
| Jun 5, 2026 | 347.80 | 356.70 | 347.80 | 356.70 | 356.70 | 4.63% | 10 |
| Jun 4, 2026 | 350.70 | 351.30 | 330.00 | 340.90 | 340.90 | -8.04% | 98 |
| Jun 3, 2026 | 385.30 | 385.50 | 359.10 | 370.70 | 370.70 | 0.73% | 148 |
| Jun 2, 2026 | 305.80 | 368.00 | 305.80 | 368.00 | 368.00 | 18.10% | 1,343 |
| Jun 1, 2026 | 316.40 | 316.40 | 296.50 | 311.60 | 311.60 | 5.84% | 466 |
| May 29, 2026 | 319.50 | 319.50 | 294.40 | 294.40 | 294.40 | -9.14% | 409 |
| May 28, 2026 | 311.60 | 324.00 | 311.60 | 324.00 | 324.00 | -2.96% | 33 |
| May 27, 2026 | 324.60 | 333.90 | 324.00 | 333.90 | 333.90 | 2.87% | 89 |
| May 26, 2026 | 325.50 | 335.30 | 324.60 | 324.60 | 324.60 | -4.53% | 399 |
| May 25, 2026 | 328.00 | 340.90 | 327.80 | 340.00 | 340.00 | 3.06% | 32 |
| May 22, 2026 | 323.00 | 333.80 | 323.00 | 329.90 | 329.90 | -0.54% | 38 |
| May 21, 2026 | 303.20 | 331.70 | 303.20 | 331.70 | 331.70 | 11.68% | 24 |
| May 20, 2026 | 300.20 | 310.50 | 297.00 | 297.00 | 297.00 | -2.62% | 15 |