Cochlear Limited (FRA:OC50)
Germany · Delayed Price · Currency is EUR 48.80
-0.60 (-1.21%)
At close: Mar 27, 2026
FRA:OC50 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.21% | - |
| Mar 26, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.07% | - |
| Mar 25, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.81% | - |
| Mar 24, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.22% | - |
| Mar 23, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -3.53% | - |
| Mar 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Mar 19, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.40 | -1.89% | - |
| Mar 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.39 | 0.95% | - |
| Mar 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.90 | - | - |
| Mar 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.90 | -3.67% | - |
| Mar 13, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.87 | -1.80% | - |
| Mar 12, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.86 | 0.91% | - |
| Mar 11, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.37 | -5.17% | - |
| Mar 10, 2026 | 54.50 | 58.00 | 54.50 | 58.00 | 57.33 | 9.43% | 120 |
| Mar 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.39 | -2.75% | - |
| Mar 6, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.87 | -3.54% | - |
| Mar 5, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.85 | -0.88% | - |
| Mar 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.34 | -2.56% | - |
| Mar 3, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.83 | -1.68% | - |
| Mar 2, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.82 | 0.85% | - |
| Feb 27, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.32 | - | - |
| Feb 26, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.32 | 2.61% | - |
| Feb 25, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.84 | -0.86% | - |
| Feb 24, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.33 | -0.85% | - |
| Feb 23, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.83 | -1.68% | - |
| Feb 20, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.82 | 2.59% | - |
| Feb 19, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.33 | -2.52% | - |
| Feb 18, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.82 | 0.85% | - |
| Feb 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.32 | - | - |
| Feb 16, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.32 | -21.85% | - |
| Feb 12, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 74.63 | - | - |
| Feb 11, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 74.63 | 0.67% | - |
| Feb 10, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.14 | -0.66% | - |
| Feb 9, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 74.63 | - | - |
| Feb 6, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 74.63 | -1.31% | - |
| Feb 5, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.62 | -2.55% | - |
| Feb 4, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.60 | - | - |
| Feb 3, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.60 | 0.64% | - |
| Feb 2, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.10 | 1.30% | - |
| Jan 30, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.11 | -1.28% | - |
| Jan 29, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.10 | -3.70% | - |
| Jan 28, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.07 | -0.61% | - |
| Jan 27, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.56 | 3.16% | - |
| Jan 26, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.09 | -1.25% | - |
| Jan 23, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.08 | 2.56% | - |
| Jan 22, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.10 | 1.96% | - |
| Jan 21, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.62 | 0.66% | - |
| Jan 20, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.13 | - | - |
| Jan 19, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.13 | -0.65% | - |
| Jan 16, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.62 | 0.66% | - |