Coheris SA (LON:0OK9)
London · Delayed Price · Currency is GBP · Price in EUR 8.42
+0.20 (2.43%)
At close: Sep 24, 2026
LON:0OK9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.42 | 8.42 | 8.40 | 8.42 | 8.42 | 2.43% | 5 |
| Sep 23, 2026 | 8.30 | 8.30 | 8.22 | 8.22 | 8.22 | 2.24% | 13 |
| Sep 22, 2026 | 8.34 | 8.34 | 7.90 | 8.04 | 8.04 | -3.60% | 5 |
| Sep 21, 2026 | 8.80 | 8.80 | 8.22 | 8.34 | 8.34 | -9.35% | 5 |
| Sep 17, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | -4.56% | 10 |
| Sep 16, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.26% | - |
| Sep 15, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 3.25% | 2 |
| Sep 14, 2026 | 9.58 | 9.60 | 9.22 | 9.22 | 9.22 | -0.43% | 2 |
| Sep 10, 2026 | 9.40 | 9.40 | 9.26 | 9.26 | 9.26 | -8.77% | 2 |
| Sep 9, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 2.11% | - |
| Sep 8, 2026 | 10.35 | 10.35 | 9.94 | 9.94 | 9.94 | -3.96% | 10 |
| Sep 7, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 6.48% | - |
| Sep 4, 2026 | 9.96 | 9.96 | 9.72 | 9.72 | 9.72 | 1.25% | 4 |
| Sep 3, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.00% | 2 |
| Sep 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | 8 |
| Sep 1, 2026 | 10.05 | 10.55 | 10.05 | 10.20 | 10.20 | -3.32% | 6 |
| Aug 31, 2026 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | 1.44% | 10 |
| Aug 28, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.26% | - |
| Aug 26, 2026 | 10.53 | 10.75 | 10.53 | 10.75 | 10.75 | 3.37% | 24 |
| Aug 25, 2026 | 10.50 | 10.55 | 10.40 | 10.40 | 10.40 | 1.46% | 12 |
| Aug 24, 2026 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | -2.38% | 5 |
| Aug 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 17, 2026 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | 3.96% | 1 |
| Aug 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.20% | 3 |
| Aug 13, 2026 | 10.50 | 10.50 | 9.98 | 9.98 | 9.98 | -3.57% | 5 |
| Aug 12, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 2 |
| Aug 10, 2026 | 10.30 | 10.40 | 10.30 | 10.35 | 10.35 | -3.27% | 6 |
| Aug 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.47% | 1 |
| Aug 6, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.90% | - |
| Aug 5, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -2.31% | 1 |
| Aug 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 5.37% | 2 |
| Jul 30, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.44% | 1 |
| Jul 29, 2026 | 10.70 | 10.75 | 10.40 | 10.40 | 10.40 | -6.73% | 16 |
| Jul 20, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.89% | - |
| Jul 17, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.44% | - |
| Jul 15, 2026 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | - | 2 |
| Jul 14, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.44% | - |
| Jul 13, 2026 | 11.15 | 11.35 | 11.15 | 11.35 | 11.35 | -3.81% | 10 |
| Jul 10, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | 3 |
| Jul 9, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 2 |
| Jul 7, 2026 | 11.85 | 11.85 | 11.70 | 11.70 | 11.70 | -1.68% | 3 |
| Jul 6, 2026 | 11.95 | 11.95 | 11.80 | 11.90 | 11.90 | - | 12 |
| Jul 3, 2026 | 12.50 | 12.50 | 11.85 | 11.90 | 11.90 | -2.06% | 15 |
| Jun 30, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.41% | 1 |
| Jun 29, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.26% | 2 |
| Jun 26, 2026 | 12.50 | 12.50 | 11.95 | 11.95 | 11.95 | -7.36% | 3 |
| Jun 23, 2026 | 12.55 | 12.90 | 12.55 | 12.90 | 12.90 | -2.64% | - |
| Jun 22, 2026 | 12.60 | 13.25 | 12.60 | 13.25 | 13.25 | 8.61% | 5 |
| Jun 19, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.77% | 2 |
| Jun 18, 2026 | 13.50 | 13.50 | 12.50 | 12.50 | 12.42 | -3.85% | 4 |