Cochlear Limited (FRA:OC5)
Germany · Delayed Price · Currency is EUR 119.00
-0.64 (-0.53%)
At close: Feb 20, 2026
Cochlear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.53% | - |
| Feb 19, 2026 | 119.64 | 119.64 | 119.64 | 119.64 | 119.64 | -0.42% | - |
| Feb 18, 2026 | 119.70 | 120.14 | 118.72 | 120.14 | 120.14 | 1.03% | 910 |
| Feb 17, 2026 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | -0.90% | - |
| Feb 16, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -3.23% | - |
| Feb 13, 2026 | 118.46 | 124.00 | 118.46 | 124.00 | 124.00 | -15.77% | 74 |
| Feb 12, 2026 | 147.22 | 147.22 | 147.22 | 147.22 | 147.22 | -3.02% | - |
| Feb 11, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | -0.37% | - |
| Feb 10, 2026 | 152.36 | 152.36 | 152.36 | 152.36 | 152.36 | 1.42% | - |
| Feb 9, 2026 | 150.22 | 150.22 | 150.22 | 150.22 | 150.22 | 1.93% | - |
| Feb 6, 2026 | 147.38 | 147.38 | 147.38 | 147.38 | 147.38 | -3.17% | - |
| Feb 5, 2026 | 152.96 | 152.96 | 152.20 | 152.20 | 152.20 | -1.45% | 5 |
| Feb 4, 2026 | 154.44 | 154.44 | 154.44 | 154.44 | 154.44 | -2.44% | - |
| Feb 3, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | 1.07% | - |
| Feb 2, 2026 | 156.62 | 156.62 | 156.62 | 156.62 | 156.62 | -0.60% | 18 |
| Jan 30, 2026 | 157.56 | 157.56 | 157.56 | 157.56 | 157.56 | 1.18% | - |
| Jan 29, 2026 | 155.72 | 155.72 | 155.72 | 155.72 | 155.72 | -0.18% | - |
| Jan 28, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -3.33% | - |
| Jan 27, 2026 | 161.38 | 161.38 | 161.38 | 161.38 | 161.38 | 1.20% | - |
| Jan 26, 2026 | 159.46 | 159.46 | 159.46 | 159.46 | 159.46 | -0.03% | - |
| Jan 23, 2026 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | -0.65% | - |
| Jan 22, 2026 | 160.54 | 160.54 | 160.54 | 160.54 | 160.54 | 3.29% | - |
| Jan 21, 2026 | 155.42 | 155.42 | 155.42 | 155.42 | 155.42 | 1.40% | - |
| Jan 20, 2026 | 153.28 | 153.28 | 153.28 | 153.28 | 153.28 | -0.76% | - |
| Jan 19, 2026 | 154.46 | 154.46 | 154.46 | 154.46 | 154.46 | -0.22% | - |
| Jan 16, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | 0.86% | - |
| Jan 15, 2026 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | 0.13% | - |
| Jan 14, 2026 | 153.28 | 153.28 | 153.28 | 153.28 | 153.28 | 1.01% | - |
| Jan 13, 2026 | 151.74 | 151.74 | 151.74 | 151.74 | 151.74 | -0.07% | - |
| Jan 12, 2026 | 151.84 | 151.84 | 151.84 | 151.84 | 151.84 | 0.54% | - |
| Jan 9, 2026 | 151.02 | 151.02 | 151.02 | 151.02 | 151.02 | -0.19% | - |
| Jan 8, 2026 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | -0.07% | - |
| Jan 7, 2026 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 1.47% | - |
| Jan 6, 2026 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | 0.32% | - |
| Jan 5, 2026 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | 0.07% | - |
| Jan 2, 2026 | 148.62 | 148.62 | 148.62 | 148.62 | 148.62 | 0.20% | - |
| Dec 30, 2025 | 148.32 | 148.32 | 148.32 | 148.32 | 148.32 | -0.12% | - |
| Dec 29, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -0.11% | - |
| Dec 23, 2025 | 148.66 | 148.66 | 148.66 | 148.66 | 148.66 | 0.66% | - |
| Dec 22, 2025 | 147.68 | 147.68 | 147.68 | 147.68 | 147.68 | 1.82% | - |
| Dec 19, 2025 | 145.04 | 145.04 | 145.04 | 145.04 | 145.04 | -0.10% | - |
| Dec 18, 2025 | 145.18 | 145.18 | 145.18 | 145.18 | 145.18 | -0.59% | - |
| Dec 17, 2025 | 146.04 | 146.04 | 146.04 | 146.04 | 146.04 | -0.87% | - |
| Dec 16, 2025 | 147.32 | 147.32 | 147.32 | 147.32 | 147.32 | -1.62% | - |
| Dec 15, 2025 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | 0.20% | - |
| Dec 12, 2025 | 149.44 | 149.44 | 149.44 | 149.44 | 149.44 | 0.27% | - |
| Dec 11, 2025 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | -0.45% | - |
| Dec 10, 2025 | 149.72 | 149.72 | 149.72 | 149.72 | 149.72 | -2.34% | - |
| Dec 9, 2025 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | -0.62% | - |
| Dec 8, 2025 | 154.26 | 154.26 | 154.26 | 154.26 | 154.26 | 0.85% | - |