Cochlear Limited (FRA:OC5)
Germany · Delayed Price · Currency is EUR 83.87
-0.39 (-0.46%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:OC5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 83.87 | 83.87 | 83.87 | 83.87 | - | -0.46% | - |
| Aug 25, 2026 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | 2.76% | - |
| Aug 24, 2026 | 82.65 | 82.65 | 82.00 | 82.00 | 82.00 | 0.06% | 300 |
| Aug 21, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | -1.16% | - |
| Aug 20, 2026 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | -1.05% | - |
| Aug 19, 2026 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | -3.04% | - |
| Aug 18, 2026 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | 8.95% | - |
| Aug 17, 2026 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | -1.89% | - |
| Aug 14, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | -0.93% | - |
| Aug 13, 2026 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | 1.01% | - |
| Aug 12, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | 1.96% | - |
| Aug 11, 2026 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | 1.94% | - |
| Aug 10, 2026 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | 2.06% | - |
| Aug 7, 2026 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | -0.82% | - |
| Aug 6, 2026 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | 3.56% | - |
| Aug 5, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | -0.48% | - |
| Aug 4, 2026 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | 1.25% | - |
| Aug 3, 2026 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | 2.00% | - |
| Jul 31, 2026 | 73.10 | 73.10 | 72.15 | 72.15 | 72.15 | -4.32% | 150 |
| Jul 30, 2026 | 73.85 | 75.41 | 73.85 | 75.41 | 75.41 | 0.73% | 15 |
| Jul 29, 2026 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | 2.42% | - |
| Jul 28, 2026 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | 3.64% | - |
| Jul 27, 2026 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 2.87% | - |
| Jul 24, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | -0.54% | - |
| Jul 23, 2026 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | -1.37% | - |
| Jul 22, 2026 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | -3.84% | 150 |
| Jul 21, 2026 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | 0.14% | - |
| Jul 20, 2026 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | -0.11% | - |
| Jul 17, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | -3.60% | - |
| Jul 16, 2026 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | -0.29% | - |
| Jul 15, 2026 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | 1.41% | - |
| Jul 14, 2026 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | 1.36% | - |
| Jul 13, 2026 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | 0.10% | - |
| Jul 10, 2026 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | -2.39% | - |
| Jul 9, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | -0.90% | - |
| Jul 8, 2026 | 75.59 | 75.94 | 75.59 | 75.94 | 75.94 | -2.15% | 15 |
| Jul 7, 2026 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | -0.50% | 350 |
| Jul 6, 2026 | 77.72 | 78.00 | 77.72 | 78.00 | 78.00 | 3.43% | 350 |
| Jul 3, 2026 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | 3.60% | - |
| Jul 2, 2026 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | 1.89% | - |
| Jul 1, 2026 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | -2.95% | - |
| Jun 30, 2026 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | -0.53% | - |
| Jun 29, 2026 | 72.78 | 74.00 | 72.78 | 74.00 | 74.00 | 3.45% | 300 |
| Jun 26, 2026 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 1.26% | - |
| Jun 25, 2026 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | 3.02% | - |
| Jun 24, 2026 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | -1.64% | - |
| Jun 23, 2026 | 68.42 | 69.71 | 68.42 | 69.71 | 69.71 | -0.51% | 43 |
| Jun 22, 2026 | 69.07 | 70.07 | 69.07 | 70.07 | 70.07 | -0.44% | 35 |
| Jun 19, 2026 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | 1.28% | - |
| Jun 18, 2026 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | 2.77% | - |