Cochlear Limited (FRA:OC50)
Germany · Delayed Price · Currency is EUR 43.40
+0.40 (0.93%)
Last updated: Oct 22, 2026, 8:45 AM CEST
FRA:OC50 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.69% | - |
| Oct 22, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Oct 21, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 4.37% | - |
| Oct 20, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.98% | - |
| Oct 19, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 9.19% | - |
| Oct 16, 2026 | 39.60 | 39.60 | 37.00 | 37.00 | 37.00 | -6.09% | - |
| Oct 15, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.50% | - |
| Oct 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Oct 13, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Oct 12, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Oct 9, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Oct 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Oct 6, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 4.15% | - |
| Oct 5, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.50% | - |
| Oct 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -5.21% | - |
| Oct 1, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -4.09% | - |
| Sep 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Sep 29, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | - |
| Sep 28, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.38% | - |
| Sep 25, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.88% | - |
| Sep 24, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.29% | - |
| Sep 23, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Sep 22, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 6.72% | - |
| Sep 21, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.86 | -2.37% | - |
| Sep 18, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.85 | 0.96% | - |
| Sep 17, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.45 | 0.48% | - |
| Sep 16, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.25 | -0.48% | - |
| Sep 15, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.45 | 1.46% | - |
| Sep 14, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.86 | -1.90% | - |
| Sep 11, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.65 | - | - |
| Sep 10, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.65 | -1.87% | - |
| Sep 9, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.44 | -0.47% | - |
| Sep 8, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.64 | -0.46% | - |
| Sep 7, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.84 | 0.47% | - |
| Sep 4, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.64 | 2.87% | - |
| Sep 3, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.45 | 2.96% | - |
| Sep 2, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.26 | -0.98% | - |
| Sep 1, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.66 | -1.44% | - |
| Aug 31, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.25 | -0.48% | - |
| Aug 28, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.45 | - | - |
| Aug 27, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.45 | -0.48% | - |
| Aug 26, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.65 | 1.94% | - |
| Aug 25, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.86 | - | - |
| Aug 24, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.86 | 0.49% | - |
| Aug 21, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.66 | -1.91% | - |
| Aug 20, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.45 | -2.34% | - |
| Aug 19, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.44 | 6.47% | - |
| Aug 18, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.86 | - | - |
| Aug 17, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.86 | -0.50% | - |