Coheris SA (LON:0OK9)
London · Delayed Price · Currency is GBP · Price in EUR 8.78
+0.26 (3.05%)
At close: Sep 8, 2025
Coheris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 3.05% | 1 |
| Sep 3, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -2.07% | 1 |
| Sep 1, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 203 |
| Aug 29, 2025 | 8.96 | 8.96 | 8.30 | 8.70 | 8.70 | 2.35% | 17 |
| Aug 27, 2025 | 8.48 | 8.50 | 8.48 | 8.50 | 8.50 | 1.43% | 205 |
| Aug 26, 2025 | 8.40 | 8.40 | 8.38 | 8.38 | 8.38 | -0.48% | 1 |
| Aug 25, 2025 | 8.70 | 8.70 | 8.42 | 8.42 | 8.42 | -3.00% | - |
| Aug 22, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Aug 21, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.36% | 7 |
| Aug 19, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 2 |
| Aug 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3.29% | 1 |
| Aug 12, 2025 | 8.46 | 8.70 | 8.46 | 8.52 | 8.52 | - | 8 |
| Aug 11, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -2.96% | 1 |
| Aug 8, 2025 | 8.40 | 8.78 | 8.40 | 8.78 | 8.78 | -0.90% | 2 |
| Aug 6, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.89% | 2 |
| Aug 5, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.45% | 2 |
| Aug 4, 2025 | 8.78 | 8.98 | 8.36 | 8.98 | 8.98 | 7.42% | 4 |
| Aug 1, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -3.91% | - |
| Jul 31, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.84% | - |
| Jul 24, 2025 | 8.46 | 8.46 | 8.08 | 8.46 | 8.46 | -0.24% | 1 |
| Jul 22, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 2.42% | 1 |
| Jul 14, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Jul 10, 2025 | 8.30 | 8.30 | 8.28 | 8.28 | 8.28 | 1.97% | - |
| Jul 9, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.73% | 2 |
| Jun 30, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.10 | -0.49% | - |
| Jun 27, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.14 | -0.24% | - |
| Jun 26, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.16 | 3.52% | - |
| Jun 19, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.88 | -1.73% | - |
| Jun 4, 2025 | 7.84 | 8.10 | 7.84 | 8.10 | 8.02 | 1.76% | 2 |
| May 29, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.88 | 0.25% | 1 |
| May 16, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.86 | -5.48% | - |
| May 6, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | 6.33% | - |
| May 2, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.82 | -0.50% | 1 |
| Apr 29, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.86 | 0.76% | - |
| Apr 23, 2025 | 7.90 | 7.90 | 7.88 | 7.88 | 7.80 | -0.25% | 2 |
| Apr 16, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.82 | -1.00% | - |
| Apr 15, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.90 | 13.35% | 1 |
| Apr 9, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 6.97 | 0.57% | 2 |
| Apr 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | -5.66% | 2 |
| Apr 4, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.35 | -7.02% | - |
| Apr 3, 2025 | 7.72 | 7.98 | 7.72 | 7.98 | 7.90 | 3.64% | 6 |
| Apr 2, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.63 | -0.26% | 2 |
| Apr 1, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.64 | 1.58% | - |
| Mar 31, 2025 | 8.18 | 8.18 | 7.60 | 7.60 | 7.53 | -7.09% | 2 |
| Mar 28, 2025 | 8.14 | 8.18 | 8.06 | 8.18 | 8.10 | 0.49% | - |
| Mar 27, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.06 | -0.73% | - |
| Mar 25, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | -0.49% | - |
| Mar 21, 2025 | 8.20 | 8.24 | 8.20 | 8.24 | 8.16 | -2.37% | 5 |
| Mar 20, 2025 | 8.10 | 8.58 | 8.10 | 8.44 | 8.36 | 3.94% | 6 |