Cochlear Limited (FRA:OC5)
Germany · Delayed Price · Currency is EUR 156.42
-0.76 (-0.48%)
At close: Nov 28, 2025
Cochlear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 156.42 | 156.42 | 156.42 | 156.42 | 156.42 | -0.48% | - |
| Nov 27, 2025 | 157.18 | 157.18 | 157.18 | 157.18 | 157.18 | 0.37% | - |
| Nov 26, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 1.44% | - |
| Nov 25, 2025 | 154.38 | 154.38 | 154.38 | 154.38 | 154.38 | 2.24% | - |
| Nov 24, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1.27% | 650 |
| Nov 21, 2025 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | -1.55% | - |
| Nov 20, 2025 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | 0.30% | - |
| Nov 19, 2025 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | -0.55% | - |
| Nov 18, 2025 | 151.82 | 151.82 | 151.82 | 151.82 | 151.82 | -0.94% | - |
| Nov 17, 2025 | 153.26 | 153.26 | 153.26 | 153.26 | 153.26 | -0.33% | - |
| Nov 14, 2025 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | -2.84% | - |
| Nov 13, 2025 | 158.26 | 158.26 | 158.26 | 158.26 | 158.26 | -2.05% | 1 |
| Nov 12, 2025 | 161.58 | 161.58 | 161.58 | 161.58 | 161.58 | 0.61% | - |
| Nov 11, 2025 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | 1.20% | - |
| Nov 10, 2025 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | 0.27% | - |
| Nov 7, 2025 | 158.28 | 158.28 | 158.28 | 158.28 | 158.28 | -1.70% | - |
| Nov 6, 2025 | 161.02 | 161.02 | 161.02 | 161.02 | 161.02 | 0.84% | - |
| Nov 5, 2025 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | 2.01% | - |
| Nov 4, 2025 | 156.54 | 156.54 | 156.54 | 156.54 | 156.54 | -2.88% | - |
| Nov 3, 2025 | 161.18 | 161.18 | 161.18 | 161.18 | 161.18 | -0.63% | - |
| Oct 31, 2025 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | 0.50% | - |
| Oct 30, 2025 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | -1.87% | - |
| Oct 29, 2025 | 164.48 | 164.48 | 164.48 | 164.48 | 164.48 | -0.71% | - |
| Oct 28, 2025 | 165.62 | 165.66 | 165.62 | 165.66 | 165.66 | 2.16% | - |
| Oct 27, 2025 | 162.16 | 162.16 | 162.16 | 162.16 | 162.16 | -0.11% | - |
| Oct 24, 2025 | 162.34 | 162.34 | 162.34 | 162.34 | 162.34 | 0.01% | - |
| Oct 23, 2025 | 162.22 | 162.32 | 162.22 | 162.32 | 162.32 | 1.88% | 25 |
| Oct 22, 2025 | 159.32 | 159.32 | 159.32 | 159.32 | 159.32 | -0.95% | - |
| Oct 21, 2025 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | 0.60% | - |
| Oct 20, 2025 | 159.88 | 159.88 | 159.88 | 159.88 | 159.88 | 1.46% | - |
| Oct 17, 2025 | 157.58 | 157.58 | 157.58 | 157.58 | 157.58 | -0.66% | - |
| Oct 16, 2025 | 158.04 | 158.70 | 158.04 | 158.62 | 158.62 | 0.62% | 90 |
| Oct 15, 2025 | 157.64 | 157.64 | 157.64 | 157.64 | 157.64 | 1.43% | - |
| Oct 14, 2025 | 155.42 | 155.42 | 155.42 | 155.42 | 155.42 | -0.17% | - |
| Oct 13, 2025 | 155.68 | 155.68 | 155.68 | 155.68 | 155.68 | -3.29% | - |
| Oct 10, 2025 | 160.98 | 160.98 | 160.98 | 160.98 | 160.98 | 0.61% | - |
| Oct 9, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.15% | - |
| Oct 8, 2025 | 163.52 | 163.52 | 163.52 | 163.52 | 163.52 | 1.05% | - |
| Oct 7, 2025 | 161.82 | 161.82 | 161.82 | 161.82 | 161.82 | 0.90% | - |
| Oct 6, 2025 | 160.38 | 160.38 | 160.38 | 160.38 | 160.38 | 0.67% | - |
| Oct 3, 2025 | 159.32 | 159.32 | 159.32 | 159.32 | 159.32 | 0.34% | - |
| Oct 2, 2025 | 158.78 | 158.78 | 158.78 | 158.78 | 158.78 | 1.68% | - |
| Oct 1, 2025 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | -0.89% | - |
| Sep 30, 2025 | 157.56 | 157.56 | 157.56 | 157.56 | 157.56 | 0.78% | - |
| Sep 29, 2025 | 156.34 | 156.34 | 156.34 | 156.34 | 156.34 | -0.19% | - |
| Sep 26, 2025 | 156.64 | 156.64 | 156.64 | 156.64 | 156.64 | -2.08% | - |
| Sep 25, 2025 | 159.96 | 159.96 | 159.96 | 159.96 | 159.96 | -1.43% | - |
| Sep 24, 2025 | 162.28 | 162.28 | 162.28 | 162.28 | 162.28 | -0.34% | - |
| Sep 23, 2025 | 162.84 | 162.84 | 162.84 | 162.84 | 162.84 | -0.84% | - |
| Sep 22, 2025 | 164.22 | 164.22 | 164.22 | 164.22 | 164.22 | -0.56% | - |