Cochlear Limited (FRA:OC50)
Germany · Delayed Price · Currency is EUR 28.80
-1.60 (-5.26%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:OC50 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | - | -59.68% | - |
| Apr 22, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -5.52% | - |
| Apr 21, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 1.94% | 1 |
| Apr 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Apr 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Apr 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Apr 15, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Apr 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Apr 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Apr 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Apr 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Apr 8, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Apr 7, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Apr 2, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| Apr 1, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Mar 31, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | - |
| Mar 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.46% | - |
| 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% | - |