Coheris SA (LON:0OK9)
London · Delayed Price · Currency is GBP · Price in EUR 14.45
+0.10 (0.70%)
At close: Oct 23, 2025
Coheris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 14.10 | 14.45 | 13.85 | 14.45 | 14.45 | 0.70% | 46 |
| Oct 22, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 2.50% | 42 |
| Oct 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Oct 17, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 1.08% | 2 |
| Oct 16, 2025 | 14.35 | 14.35 | 13.95 | 13.95 | 13.95 | 5.28% | 2 |
| Oct 15, 2025 | 13.35 | 13.35 | 13.25 | 13.25 | 13.25 | 1.92% | 23 |
| Oct 14, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -4.41% | - |
| Oct 13, 2025 | 13.90 | 13.90 | 13.30 | 13.60 | 13.60 | -2.16% | 10 |
| Oct 10, 2025 | 13.00 | 13.90 | 12.85 | 13.90 | 13.90 | 2.96% | 33 |
| Oct 9, 2025 | 12.25 | 14.40 | 12.25 | 13.50 | 13.50 | 15.38% | 231 |
| Oct 8, 2025 | 11.25 | 11.75 | 11.20 | 11.70 | 11.70 | 6.85% | 34 |
| Oct 7, 2025 | 10.35 | 10.95 | 10.35 | 10.95 | 10.95 | 0.92% | 190 |
| Oct 6, 2025 | 10.85 | 10.90 | 10.85 | 10.85 | 10.85 | 8.50% | 10 |
| Oct 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 6.16% | - |
| Sep 26, 2025 | 10.00 | 10.00 | 9.42 | 9.42 | 9.42 | -1.05% | 7 |
| Sep 23, 2025 | 9.86 | 9.86 | 9.52 | 9.52 | 9.52 | 8.43% | - |
| 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% | - |