Cochlear Limited (FRA:OC5)
Germany · Delayed Price · Currency is EUR 60.00
+1.58 (2.70%)
Last updated: Apr 24, 2026, 10:16 AM CET
FRA:OC5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 58.42 | 58.42 | 58.42 | 58.42 | - | -6.53% | - |
| Apr 22, 2026 | 61.67 | 67.00 | 61.67 | 62.50 | 62.50 | -38.73% | 701 |
| Apr 21, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.35% | - |
| Apr 20, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 0.88% | - |
| Apr 17, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -0.41% | - |
| Apr 16, 2026 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | -1.32% | - |
| Apr 15, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | 0.42% | - |
| Apr 14, 2026 | 105.22 | 105.22 | 103.86 | 103.86 | 103.86 | -0.27% | 10 |
| Apr 13, 2026 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | -0.21% | - |
| Apr 10, 2026 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | -1.68% | - |
| Apr 9, 2026 | 104.40 | 106.14 | 104.40 | 106.14 | 106.14 | -0.75% | 15 |
| Apr 8, 2026 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | 2.81% | - |
| Apr 7, 2026 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | 1.38% | - |
| Apr 2, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -1.72% | - |
| Apr 1, 2026 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 3.43% | - |
| Mar 31, 2026 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | -0.26% | - |
| Mar 30, 2026 | 99.46 | 101.20 | 99.46 | 101.20 | 101.20 | -0.47% | 20 |
| Mar 27, 2026 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | 2.12% | - |
| Mar 26, 2026 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | 0.10% | - |
| Mar 25, 2026 | 99.47 | 99.47 | 99.47 | 99.47 | 99.47 | 2.30% | - |
| Mar 24, 2026 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | -1.70% | - |
| Mar 23, 2026 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | -1.78% | - |
| Mar 20, 2026 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | -1.58% | - |
| Mar 19, 2026 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | -3.69% | - |
| Mar 18, 2026 | 106.24 | 106.24 | 106.24 | 106.24 | 104.92 | -0.56% | - |
| Mar 17, 2026 | 106.84 | 106.84 | 106.84 | 106.84 | 105.51 | 0.66% | - |
| Mar 16, 2026 | 106.14 | 106.14 | 106.14 | 106.14 | 104.82 | -0.64% | - |
| Mar 13, 2026 | 106.82 | 106.82 | 106.82 | 106.82 | 105.49 | -4.32% | - |
| Mar 12, 2026 | 111.64 | 111.64 | 111.64 | 111.64 | 110.25 | -1.17% | - |
| Mar 11, 2026 | 112.96 | 112.96 | 112.96 | 112.96 | 111.55 | -0.49% | - |
| Mar 10, 2026 | 111.22 | 113.52 | 111.22 | 113.52 | 112.11 | 4.05% | 150 |
| Mar 9, 2026 | 109.10 | 109.10 | 109.10 | 109.10 | 107.74 | 0.06% | - |
| Mar 6, 2026 | 109.04 | 109.04 | 109.04 | 109.04 | 107.68 | -2.85% | - |
| Mar 5, 2026 | 112.24 | 112.24 | 112.24 | 112.24 | 110.84 | -0.05% | - |
| Mar 4, 2026 | 112.30 | 112.30 | 112.30 | 112.30 | 110.90 | -3.95% | - |
| Mar 3, 2026 | 116.92 | 116.92 | 116.92 | 116.92 | 115.47 | -0.66% | - |
| Mar 2, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 116.24 | -1.92% | - |
| Feb 27, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 118.51 | 0.22% | - |
| Feb 26, 2026 | 119.74 | 119.74 | 119.74 | 119.74 | 118.25 | 2.41% | - |
| Feb 25, 2026 | 116.92 | 116.92 | 116.92 | 116.92 | 115.47 | 2.47% | - |
| Feb 24, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | 112.68 | -2.38% | - |
| Feb 23, 2026 | 116.88 | 116.88 | 116.88 | 116.88 | 115.43 | -1.78% | - |
| Feb 20, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 117.52 | -0.53% | - |
| Feb 19, 2026 | 119.64 | 119.64 | 119.64 | 119.64 | 118.15 | -0.42% | - |
| Feb 18, 2026 | 119.70 | 120.14 | 118.72 | 120.14 | 118.64 | 1.03% | 910 |
| Feb 17, 2026 | 118.92 | 118.92 | 118.92 | 118.92 | 117.44 | -0.90% | - |
| Feb 16, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 118.51 | -3.23% | - |
| Feb 13, 2026 | 118.46 | 124.00 | 118.46 | 124.00 | 122.46 | -15.77% | 74 |
| Feb 12, 2026 | 147.22 | 147.22 | 147.22 | 147.22 | 145.39 | -3.02% | - |
| Feb 11, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 149.91 | -0.37% | - |