Coheris SA (EPA:COH)
France
· Delayed Price · Currency is EUR 14.15
+0.15 (1.07%)
At close: Dec 5, 2025
Coheris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.00 | 14.15 | 13.20 | 14.15 | 14.15 | 1.07% | 1,012 |
| Dec 4, 2025 | 13.35 | 14.00 | 13.35 | 14.00 | 14.00 | - | 1,627 |
| Dec 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Dec 2, 2025 | 14.00 | 14.15 | 13.40 | 14.00 | 14.00 | -0.71% | 1,174 |
| Dec 1, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.08% | 8 |
| Nov 28, 2025 | 13.65 | 14.00 | 13.25 | 13.95 | 13.95 | -1.06% | 767 |
| Nov 27, 2025 | 14.10 | 14.15 | 13.45 | 14.10 | 14.10 | -0.35% | 79 |
| Nov 26, 2025 | 13.45 | 14.15 | 13.40 | 14.15 | 14.15 | -1.05% | 161 |
| Nov 25, 2025 | 14.25 | 14.30 | 14.25 | 14.30 | 14.30 | - | 251 |
| Nov 24, 2025 | 13.10 | 14.30 | 13.10 | 14.30 | 14.30 | - | 722 |
| Nov 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Nov 20, 2025 | 14.20 | 14.40 | 14.20 | 14.30 | 14.30 | 2.88% | 658 |
| Nov 19, 2025 | 13.90 | 14.30 | 13.90 | 13.90 | 13.90 | -3.47% | 78 |
| Nov 18, 2025 | 14.40 | 14.40 | 14.05 | 14.40 | 14.40 | -0.69% | 259 |
| Nov 17, 2025 | 14.50 | 14.50 | 13.95 | 14.50 | 14.50 | 0.69% | 2,033 |
| Nov 14, 2025 | 13.90 | 14.55 | 13.65 | 14.40 | 14.40 | -0.69% | 7,241 |
| Nov 13, 2025 | 14.70 | 14.70 | 13.90 | 14.50 | 14.50 | -0.34% | 1,176 |
| Nov 12, 2025 | 13.75 | 14.65 | 13.75 | 14.55 | 14.55 | 0.34% | 1,093 |
| Nov 11, 2025 | 14.60 | 14.60 | 13.60 | 14.50 | 14.50 | -1.02% | 3,420 |
| Nov 10, 2025 | 14.80 | 14.80 | 13.95 | 14.65 | 14.65 | -1.01% | 1,659 |
| Nov 7, 2025 | 14.20 | 14.80 | 14.20 | 14.80 | 14.80 | 0.68% | 1,775 |
| Nov 6, 2025 | 14.80 | 14.80 | 14.20 | 14.70 | 14.70 | -0.68% | 959 |
| Nov 5, 2025 | 14.25 | 14.90 | 14.25 | 14.80 | 14.80 | 1.37% | 3,146 |
| Nov 4, 2025 | 14.15 | 14.60 | 14.10 | 14.60 | 14.60 | 3.55% | 973 |
| Nov 3, 2025 | 14.10 | 14.65 | 14.10 | 14.10 | 14.10 | -3.75% | 574 |
| Oct 31, 2025 | 14.60 | 14.65 | 14.20 | 14.65 | 14.65 | 3.17% | 3,452 |
| Oct 30, 2025 | 14.45 | 14.50 | 14.20 | 14.20 | 14.20 | -2.07% | 2,124 |
| Oct 29, 2025 | 14.50 | 14.50 | 14.15 | 14.50 | 14.50 | -1.36% | 2,615 |
| Oct 28, 2025 | 14.20 | 14.70 | 14.15 | 14.70 | 14.70 | -0.68% | 270 |
| Oct 27, 2025 | 14.10 | 14.95 | 14.10 | 14.80 | 14.80 | 4.23% | 2,310 |
| Oct 24, 2025 | 14.15 | 14.65 | 14.15 | 14.20 | 14.20 | 0.71% | 782 |
| Oct 23, 2025 | 14.10 | 14.55 | 14.10 | 14.10 | 14.10 | -2.76% | 1,992 |
| Oct 22, 2025 | 14.35 | 14.50 | 13.60 | 14.50 | 14.50 | 1.05% | 3,252 |
| Oct 21, 2025 | 13.95 | 14.35 | 13.60 | 14.35 | 14.35 | 2.87% | 4,010 |
| Oct 20, 2025 | 14.10 | 14.10 | 13.60 | 13.95 | 13.95 | -1.06% | 2,050 |
| Oct 17, 2025 | 14.00 | 14.50 | 13.65 | 14.10 | 14.10 | 1.08% | 3,560 |
| Oct 16, 2025 | 13.85 | 14.80 | 13.45 | 13.95 | 13.95 | 4.10% | 10,760 |
| Oct 15, 2025 | 13.50 | 13.85 | 13.15 | 13.40 | 13.40 | 3.08% | 2,440 |
| Oct 14, 2025 | 13.20 | 13.45 | 12.65 | 13.00 | 13.00 | -4.41% | 1,180 |
| Oct 13, 2025 | 13.50 | 13.90 | 13.25 | 13.60 | 13.60 | -0.37% | 4,175 |
| Oct 10, 2025 | 13.00 | 13.90 | 12.95 | 13.65 | 13.65 | 0.37% | 7,558 |
| Oct 9, 2025 | 11.95 | 14.40 | 11.90 | 13.60 | 13.60 | 16.24% | 17,765 |
| Oct 8, 2025 | 11.10 | 11.90 | 10.80 | 11.70 | 11.70 | 3.54% | 15,841 |
| Oct 7, 2025 | 10.95 | 11.30 | 10.30 | 11.30 | 11.30 | 3.20% | 7,297 |
| Oct 6, 2025 | 10.75 | 10.95 | 10.50 | 10.95 | 10.95 | 1.86% | 4,352 |
| Oct 3, 2025 | 10.30 | 10.75 | 10.25 | 10.75 | 10.75 | 4.88% | 5,860 |
| Oct 2, 2025 | 10.20 | 10.25 | 10.10 | 10.25 | 10.25 | 0.99% | 1,955 |
| Oct 1, 2025 | 10.25 | 10.25 | 9.74 | 10.15 | 10.15 | 2.94% | 2,443 |
| Sep 30, 2025 | 9.50 | 9.96 | 9.50 | 9.86 | 9.86 | -0.80% | 2,718 |
| Sep 29, 2025 | 10.00 | 10.00 | 9.40 | 9.94 | 9.94 | -0.40% | 156 |
| Sep 26, 2025 | 9.32 | 10.00 | 9.32 | 9.98 | 9.98 | -0.20% | 1,341 |
| Sep 25, 2025 | 9.88 | 10.00 | 9.88 | 10.00 | 10.00 | 7.30% | 1,026 |
| Sep 24, 2025 | 9.52 | 9.52 | 9.32 | 9.32 | 9.32 | -2.10% | 790 |
| Sep 23, 2025 | 9.48 | 10.00 | 9.34 | 9.52 | 9.52 | 2.37% | 1,821 |
| Sep 22, 2025 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | - | 335 |
| Sep 19, 2025 | 9.52 | 9.52 | 9.20 | 9.30 | 9.30 | -2.72% | 654 |
| Sep 18, 2025 | 8.96 | 10.10 | 8.96 | 9.56 | 9.56 | 6.22% | 5,010 |
| Sep 17, 2025 | 8.80 | 9.00 | 8.18 | 9.00 | 9.00 | - | 2,104 |
| Sep 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 418 |
| Sep 15, 2025 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | -0.66% | 1,617 |
| Sep 12, 2025 | 8.90 | 9.06 | 8.90 | 9.06 | 9.06 | 3.42% | 4,384 |
| Sep 11, 2025 | 9.00 | 9.00 | 8.76 | 8.76 | 8.76 | -3.52% | 98 |
| Sep 10, 2025 | 8.66 | 9.08 | 8.66 | 9.08 | 9.08 | 2.95% | 4,101 |
| Sep 9, 2025 | 8.74 | 8.82 | 8.74 | 8.82 | 8.82 | 0.92% | 1,617 |
| Sep 8, 2025 | 8.36 | 8.74 | 8.36 | 8.74 | 8.74 | -0.46% | 252 |
| Sep 5, 2025 | 8.74 | 8.82 | 8.28 | 8.78 | 8.78 | 0.92% | 683 |
| Sep 4, 2025 | 8.74 | 8.74 | 8.66 | 8.70 | 8.70 | 1.16% | 300 |
| Sep 3, 2025 | 8.60 | 8.74 | 8.52 | 8.60 | 8.60 | 1.18% | 122 |
| Sep 2, 2025 | 8.70 | 8.74 | 8.50 | 8.50 | 8.50 | -0.47% | 707 |
| Sep 1, 2025 | 8.50 | 8.94 | 8.22 | 8.54 | 8.54 | -2.95% | 1,201 |
| Aug 29, 2025 | 8.70 | 9.00 | 8.68 | 8.80 | 8.80 | 2.56% | 2,771 |
| Aug 28, 2025 | 8.14 | 8.58 | 8.14 | 8.58 | 8.58 | 0.94% | 942 |
| Aug 27, 2025 | 8.38 | 8.50 | 8.16 | 8.50 | 8.50 | 0.24% | 3,350 |
| Aug 26, 2025 | 8.40 | 8.48 | 8.40 | 8.48 | 8.48 | -1.40% | 1,528 |
| Aug 25, 2025 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | 2.87% | 1,662 |
| Aug 22, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Aug 21, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -3.69% | 100 |
| Aug 20, 2025 | 8.54 | 8.68 | 8.30 | 8.68 | 8.68 | -1.36% | 676 |
| Aug 19, 2025 | 8.80 | 8.80 | 8.54 | 8.80 | 8.80 | 2.33% | 2,122 |
| Aug 18, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | 60 |
| Aug 15, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Aug 14, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 496 |
| Aug 13, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.11% | 1 |
| Aug 12, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 3 |
| Aug 11, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -2.96% | 2 |
| Aug 8, 2025 | 8.80 | 8.80 | 8.42 | 8.78 | 8.78 | -1.79% | 503 |
| Aug 7, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | - |
| Aug 6, 2025 | 8.80 | 8.94 | 8.78 | 8.94 | 8.94 | 1.82% | 2,343 |
| Aug 5, 2025 | 8.94 | 8.94 | 8.44 | 8.78 | 8.78 | -2.44% | 413 |
| Aug 4, 2025 | 8.36 | 9.00 | 8.34 | 9.00 | 9.00 | 6.38% | 1,697 |
| Aug 1, 2025 | 8.50 | 8.98 | 8.36 | 8.46 | 8.46 | 1.68% | 908 |
| Jul 31, 2025 | 8.50 | 9.08 | 8.28 | 8.32 | 8.32 | -0.24% | 6,481 |
| Jul 30, 2025 | 8.46 | 8.46 | 8.34 | 8.34 | 8.34 | 2.96% | 48 |
| Jul 29, 2025 | 8.26 | 8.50 | 8.10 | 8.10 | 8.10 | -4.93% | 909 |
| Jul 28, 2025 | 8.42 | 8.52 | 8.08 | 8.52 | 8.52 | 0.47% | 559 |
| Jul 25, 2025 | 8.46 | 8.48 | 8.46 | 8.48 | 8.48 | 2.17% | 85 |
| Jul 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 251 |
| Jul 23, 2025 | 8.30 | 8.48 | 8.30 | 8.30 | 8.30 | - | 183 |
| Jul 22, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -1.19% | 662 |
| Jul 21, 2025 | 8.30 | 8.50 | 8.20 | 8.40 | 8.40 | 1.20% | 3,950 |