Coheris SA COH
EURONEXT · France · Electronic Technology
€8.720.00 (0.00%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €8.78 | +2.09% | €8.88 | €8.88 | €8.78 | 182 |
| 2026-09-29 | €8.60 | +1.18% | €8.60 | €8.66 | €8.60 | 2.80K |
| 2026-09-28 | €8.50 | -3.19% | €8.84 | €8.84 | €8.30 | 3.27K |
| 2026-09-25 | €8.78 | -2.01% | €8.44 | €8.78 | €8.44 | 545 |
| 2026-09-24 | €8.96 | +9.00% | €8.42 | €8.96 | €8.42 | 1.02K |
| 2026-09-23 | €8.22 | +0.24% | €8.44 | €8.44 | €8.06 | 1.17K |
| 2026-09-22 | €8.20 | -1.68% | €8.34 | €8.68 | €7.88 | 6.92K |
| 2026-09-21 | €8.34 | -7.33% | €8.80 | €8.80 | €8.20 | 4.96K |
| 2026-09-18 | €9.00 | -2.17% | €9.00 | €9.34 | €8.90 | 915 |
| 2026-09-17 | €9.20 | +0.88% | €9.12 | €9.20 | €8.82 | 1.63K |
| 2026-09-16 | €9.12 | -3.59% | €9.10 | €9.42 | €8.86 | 1.49K |
| 2026-09-15 | €9.46 | -1.46% | €9.50 | €9.50 | €9.46 | 5 |
| 2026-09-14 | €9.60 | +0.21% | €9.60 | €9.60 | €9.60 | 3 |
| 2026-09-11 | €9.58 | +0.63% | €9.58 | €9.58 | €9.58 | 1 |
| 2026-09-10 | €9.52 | -2.26% | €9.40 | €9.52 | €9.10 | 3.49K |
| 2026-09-09 | €9.74 | -2.01% | €10.25 | €10.25 | €9.70 | 872 |
| 2026-09-08 | €9.94 | -0.20% | €9.96 | €9.96 | €9.94 | 644 |
| 2026-09-07 | €9.96 | 0.00% | €9.96 | €10.35 | €9.96 | 61 |
| 2026-09-04 | €9.96 | +0.20% | €9.96 | €9.96 | €9.72 | 94 |
| 2026-09-03 | €9.94 | 0.00% | €9.60 | €9.94 | €9.12 | 3.90K |
| 2026-09-02 | €9.94 | -0.60% | €10.00 | €10.00 | €9.94 | 1.19K |
| 2026-09-01 | €10.00 | -1.96% | €10.25 | €10.25 | €10.00 | 258 |
| 2026-08-31 | €10.20 | -3.77% | €10.60 | €10.60 | €10.20 | 81 |
| 2026-08-28 | €10.60 | -0.47% | €10.40 | €10.60 | €10.05 | 1.12K |
| 2026-08-27 | €10.65 | +0.47% | €10.40 | €10.65 | €10.15 | 747 |
| 2026-08-26 | €10.60 | +1.92% | €10.30 | €10.95 | €10.30 | 2.43K |
| 2026-08-25 | €10.40 | +0.97% | €10.30 | €10.45 | €10.30 | 1.23K |
| 2026-08-24 | €10.30 | -1.90% | €10.30 | €10.30 | €10.00 | 396 |
| 2026-08-21 | €10.50 | +0.96% | €10.40 | €10.65 | €9.94 | 2.22K |
| 2026-08-20 | €10.40 | -0.95% | €10.00 | €10.40 | €10.00 | 713 |
| 2026-08-19 | €10.50 | +0.48% | €10.45 | €10.50 | €10.45 | 515 |
| 2026-08-18 | €10.45 | +3.98% | €10.00 | €10.45 | €10.00 | 110 |
| 2026-08-17 | €10.05 | -1.47% | €10.50 | €10.50 | €10.05 | 435 |
| 2026-08-14 | €10.20 | +0.99% | €10.10 | €10.20 | €9.96 | 402 |
| 2026-08-13 | €10.10 | -5.16% | €10.40 | €10.60 | €9.82 | 3.71K |
| 2026-08-12 | €10.65 | +2.40% | €10.40 | €10.70 | €10.10 | 235 |
| 2026-08-11 | €10.40 | +0.48% | €10.20 | €10.40 | €9.96 | 2.91K |
| 2026-08-10 | €10.35 | -0.96% | €10.40 | €10.60 | €10.25 | 3.72K |
| 2026-08-07 | €10.45 | -2.34% | €10.45 | €10.75 | €10.45 | 1.51K |
| 2026-08-06 | €10.70 | -1.83% | €10.70 | €11.05 | €10.40 | 2.04K |
| 2026-08-05 | €10.90 | +4.31% | €10.55 | €10.90 | €10.25 | 1.89K |
| 2026-08-04 | €10.45 | -3.24% | €10.55 | €10.70 | €10.45 | 562 |
| 2026-08-03 | €10.80 | -1.37% | €10.90 | €10.90 | €10.60 | 410 |
| 2026-07-31 | €10.95 | +4.29% | €10.95 | €10.95 | €10.95 | 8 |
| 2026-07-30 | €10.50 | +1.45% | €10.70 | €11.45 | €10.20 | 7.79K |
| 2026-07-29 | €10.35 | -2.82% | €10.70 | €10.70 | €10.35 | 2.59K |
| 2026-07-28 | €10.65 | -1.84% | €10.90 | €10.90 | €10.50 | 1.82K |
| 2026-07-27 | €10.85 | -0.91% | €10.40 | €10.85 | €10.25 | 928 |
| 2026-07-24 | €10.95 | +2.34% | €10.40 | €10.95 | €10.35 | 3.79K |
| 2026-07-23 | €10.70 | -0.47% | €10.90 | €10.90 | €10.50 | 1.74K |
| 2026-07-22 | €10.75 | -2.27% | €11.00 | €11.00 | €10.60 | 1.53K |
| 2026-07-21 | €11.00 | -0.45% | €11.05 | €11.05 | €11.00 | 638 |
| 2026-07-20 | €11.05 | -0.45% | €11.10 | €11.30 | €11.05 | 1.12K |
| 2026-07-17 | €11.10 | -1.77% | €11.15 | €11.20 | €11.10 | 1.28K |
| 2026-07-16 | €11.30 | -0.44% | €11.15 | €11.35 | €11.15 | 341 |
| 2026-07-15 | €11.35 | +1.34% | €11.30 | €11.35 | €11.20 | 893 |
| 2026-07-14 | €11.20 | -1.32% | €11.30 | €11.30 | €11.20 | 54 |
| 2026-07-13 | €11.35 | -0.87% | €11.35 | €11.35 | €11.35 | 53 |
| 2026-07-10 | €11.45 | -0.43% | €11.80 | €11.80 | €11.15 | 2.62K |
| 2026-07-09 | €11.50 | -2.54% | €11.75 | €11.75 | €11.40 | 340 |
| 2026-07-08 | €11.80 | -1.67% | €11.55 | €11.85 | €11.20 | 2.07K |
| 2026-07-07 | €12.00 | +1.27% | €11.80 | €12.00 | €11.60 | 852 |
| 2026-07-06 | €11.85 | -1.25% | €11.80 | €11.95 | €11.70 | 1.90K |
| 2026-07-03 | €12.00 | -4.00% | €12.10 | €12.30 | €12.00 | 238 |
| 2026-07-02 | €12.50 | -1.57% | €12.65 | €12.65 | €12.50 | 500 |
| 2026-07-01 | €12.70 | +1.60% | €12.75 | €12.75 | €11.60 | 287 |
| 2026-06-30 | €12.50 | +2.04% | €12.25 | €12.60 | €11.80 | 340 |
| 2026-06-29 | €12.25 | +2.08% | €12.55 | €12.95 | €12.20 | 2.34K |
| 2026-06-26 | €12.00 | -4.76% | €11.55 | €12.45 | €11.55 | 298 |
| 2026-06-25 | €12.60 | -0.40% | €12.65 | €12.65 | €11.95 | 1.83K |
| 2026-06-24 | €12.65 | -1.94% | €12.15 | €12.95 | €12.15 | 1.34K |
| 2026-06-23 | €12.90 | -0.39% | €12.60 | €13.00 | €12.40 | 1.51K |
| 2026-06-22 | €12.95 | +2.78% | €13.25 | €13.30 | €11.95 | 4.16K |
| 2026-06-19 | €12.60 | 0.00% | €12.20 | €12.60 | €11.70 | 1.19K |
| 2026-06-18 | €12.60 | -2.33% | €13.50 | €13.50 | €12.30 | 4.93K |
| 2026-06-17 | €12.90 | -0.77% | €13.60 | €13.60 | €12.85 | 17.87K |
| 2026-06-16 | €13.00 | +17.12% | €10.90 | €13.10 | €10.60 | 29.32K |
| 2026-06-15 | €11.10 | -10.12% | €11.80 | €12.25 | €11.00 | 3.80K |
| 2026-06-12 | €12.35 | +2.07% | €12.10 | €12.40 | €11.90 | 432 |
| 2026-06-11 | €12.10 | -0.41% | €12.10 | €12.10 | €11.85 | 195 |
| 2026-06-10 | €12.15 | -2.02% | €12.30 | €12.40 | €12.15 | 920 |
| 2026-06-09 | €12.40 | -0.40% | €12.40 | €12.40 | €12.40 | 102 |
| 2026-06-08 | €12.45 | +2.05% | €12.20 | €12.45 | €11.75 | 1.98K |
| 2026-06-05 | €12.20 | -0.41% | €12.25 | €12.25 | €12.20 | 283 |
| 2026-06-04 | €12.25 | -0.41% | €12.30 | €12.30 | €11.70 | 267 |
| 2026-06-03 | €12.30 | 0.00% | €12.30 | €12.30 | €12.25 | 428 |
| 2026-06-02 | €12.30 | +0.82% | €12.20 | €12.30 | €12.20 | 734 |
| 2026-06-01 | €12.20 | +5.63% | €12.25 | €12.25 | €12.20 | 119 |
| 2026-05-29 | €11.55 | -6.85% | €12.40 | €12.40 | €11.55 | 359 |
| 2026-05-28 | €12.40 | +0.81% | €12.45 | €12.45 | €11.65 | 25 |