Coheris SA (EPA:COH)
France
· Delayed Price · Currency is EUR 11.00
+0.20 (1.85%)
Apr 28, 2026, 3:28 PM CET
Coheris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.80 | 11.45 | 10.60 | 11.00 | - | 1.85% | 1,194 |
| Apr 27, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -2.26% | 491 |
| Apr 24, 2026 | 11.45 | 11.55 | 11.05 | 11.05 | 11.05 | - | 823 |
| Apr 23, 2026 | 11.20 | 11.65 | 11.05 | 11.05 | 11.05 | -1.34% | 1,198 |
| Apr 22, 2026 | 11.35 | 11.35 | 10.60 | 11.20 | 11.20 | -1.32% | 633 |
| Apr 21, 2026 | 10.85 | 11.35 | 10.85 | 11.35 | 11.35 | - | 476 |
| Apr 20, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 50 |
| Apr 17, 2026 | 10.55 | 11.45 | 10.50 | 11.35 | 11.35 | 3.18% | 712 |
| Apr 16, 2026 | 10.65 | 11.10 | 10.65 | 11.00 | 11.00 | 0.46% | 509 |
| Apr 15, 2026 | 11.05 | 11.05 | 10.50 | 10.95 | 10.95 | -1.35% | 1,376 |
| Apr 14, 2026 | 11.10 | 11.10 | 10.70 | 11.10 | 11.10 | -0.45% | 1,234 |
| Apr 13, 2026 | 11.50 | 11.50 | 11.15 | 11.15 | 11.15 | -2.19% | 887 |
| Apr 10, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | - | 47 |
| Apr 9, 2026 | 11.40 | 11.65 | 11.40 | 11.40 | 11.40 | -0.87% | 87 |
| Apr 8, 2026 | 11.50 | 11.65 | 11.45 | 11.50 | 11.50 | - | 422 |
| Apr 7, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.29% | 100 |
| Apr 2, 2026 | 11.60 | 11.90 | 11.60 | 11.65 | 11.65 | -0.85% | 421 |
| Apr 1, 2026 | 11.15 | 11.80 | 10.20 | 11.75 | 11.75 | 5.38% | 1,417 |
| Mar 31, 2026 | 10.75 | 11.15 | 10.25 | 11.15 | 11.15 | 3.72% | 619 |
| Mar 30, 2026 | 11.15 | 11.15 | 10.05 | 10.75 | 10.75 | -3.59% | 344 |
| Mar 27, 2026 | 10.90 | 11.15 | 10.90 | 11.15 | 11.15 | 2.29% | 360 |
| Mar 26, 2026 | 10.90 | 10.90 | 10.30 | 10.90 | 10.90 | - | 199 |
| Mar 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Mar 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Mar 23, 2026 | 10.50 | 11.05 | 10.50 | 10.90 | 10.90 | 3.81% | 45 |
| Mar 20, 2026 | 11.10 | 11.10 | 10.50 | 10.50 | 10.50 | -6.25% | 442 |
| Mar 19, 2026 | 10.60 | 11.20 | 9.76 | 11.20 | 11.20 | 6.67% | 3,555 |
| Mar 18, 2026 | 11.25 | 11.25 | 10.30 | 10.50 | 10.50 | -8.30% | 544 |
| Mar 17, 2026 | 10.80 | 11.65 | 10.40 | 11.45 | 11.45 | -2.97% | 1,917 |
| Mar 16, 2026 | 11.90 | 11.90 | 11.10 | 11.80 | 11.80 | -1.26% | 434 |
| Mar 13, 2026 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | 5.29% | 170 |
| Mar 12, 2026 | 12.00 | 12.00 | 11.35 | 11.35 | 11.35 | -7.72% | 132 |
| Mar 11, 2026 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | -0.40% | 228 |
| Mar 10, 2026 | 11.95 | 12.40 | 11.95 | 12.35 | 12.35 | 2.92% | 374 |
| Mar 9, 2026 | 10.05 | 12.60 | 10.05 | 12.00 | 12.00 | 10.09% | 2,950 |
| Mar 6, 2026 | 10.50 | 11.10 | 10.50 | 10.90 | 10.90 | -2.68% | 2,075 |
| Mar 5, 2026 | 11.25 | 11.25 | 10.30 | 11.20 | 11.20 | -3.45% | 2,558 |
| Mar 4, 2026 | 10.70 | 11.60 | 10.70 | 11.60 | 11.60 | 0.43% | 29 |
| Mar 3, 2026 | 11.00 | 11.80 | 10.85 | 11.55 | 11.55 | -2.12% | 794 |
| Mar 2, 2026 | 11.30 | 12.25 | 11.30 | 11.80 | 11.80 | -3.67% | 235 |
| Feb 27, 2026 | 11.75 | 12.40 | 11.35 | 12.25 | 12.25 | 3.81% | 1,328 |
| Feb 26, 2026 | 11.00 | 11.85 | 11.00 | 11.80 | 11.80 | 7.27% | 335 |
| Feb 25, 2026 | 11.00 | 11.75 | 10.75 | 11.00 | 11.00 | 5.26% | 1,289 |
| Feb 24, 2026 | 11.15 | 11.15 | 10.00 | 10.45 | 10.45 | 0.48% | 968 |
| Feb 23, 2026 | 11.40 | 12.00 | 10.15 | 10.40 | 10.40 | -13.33% | 11,366 |
| Feb 20, 2026 | 12.45 | 12.45 | 11.40 | 12.00 | 12.00 | -4.38% | 5,625 |
| Feb 19, 2026 | 13.40 | 13.80 | 12.55 | 12.55 | 12.55 | -10.04% | 2,861 |
| Feb 18, 2026 | 13.60 | 14.25 | 13.40 | 13.95 | 13.95 | -0.36% | 2,040 |
| Feb 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.75% | 50 |
| Feb 16, 2026 | 14.00 | 14.30 | 13.30 | 14.25 | 14.25 | 1.79% | 2,277 |
| Feb 13, 2026 | 13.25 | 14.30 | 11.50 | 14.00 | 14.00 | 2.94% | 14,133 |
| Feb 12, 2026 | 13.95 | 13.95 | 13.20 | 13.60 | 13.60 | -2.16% | 80 |
| Feb 11, 2026 | 13.75 | 14.00 | 13.20 | 13.90 | 13.90 | -1.42% | 1,175 |
| Feb 10, 2026 | 14.40 | 14.40 | 13.75 | 14.10 | 14.10 | -2.08% | 677 |
| Feb 9, 2026 | 14.35 | 14.40 | 13.70 | 14.40 | 14.40 | -0.35% | 1,660 |
| Feb 6, 2026 | 13.95 | 14.45 | 13.90 | 14.45 | 14.45 | - | 1,021 |
| Feb 5, 2026 | 14.30 | 14.55 | 13.80 | 14.45 | 14.45 | -4.30% | 554 |
| Feb 4, 2026 | 14.35 | 15.10 | 14.35 | 15.10 | 15.10 | -0.98% | 103 |
| Feb 3, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Feb 2, 2026 | 15.30 | 15.30 | 14.75 | 15.25 | 15.25 | -0.33% | 2,512 |
| Jan 30, 2026 | 14.05 | 15.45 | 14.05 | 15.30 | 15.30 | 2.00% | 2,067 |
| Jan 29, 2026 | 14.50 | 15.00 | 14.05 | 15.00 | 15.00 | 3.45% | 4,724 |
| Jan 28, 2026 | 13.80 | 14.50 | 13.80 | 14.50 | 14.50 | - | 328 |
| Jan 27, 2026 | 13.70 | 14.50 | 13.65 | 14.50 | 14.50 | -0.68% | 1,727 |
| Jan 26, 2026 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | - | 184 |
| Jan 23, 2026 | 14.00 | 14.60 | 13.65 | 14.60 | 14.60 | 10.61% | 3,129 |
| Jan 22, 2026 | 14.05 | 14.45 | 13.20 | 13.20 | 13.20 | -8.97% | 1,063 |
| Jan 21, 2026 | 14.05 | 14.50 | 14.00 | 14.50 | 14.50 | 1.05% | 2,606 |
| Jan 20, 2026 | 14.05 | 14.35 | 14.05 | 14.35 | 14.35 | -0.35% | 81 |
| Jan 19, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - | 266 |
| Jan 16, 2026 | 14.45 | 14.45 | 13.50 | 14.40 | 14.40 | 4.35% | 3,106 |
| Jan 15, 2026 | 14.00 | 14.45 | 13.80 | 13.80 | 13.80 | -3.83% | 1,078 |
| Jan 14, 2026 | 14.05 | 14.35 | 14.05 | 14.35 | 14.35 | -1.03% | 200 |
| Jan 13, 2026 | 14.40 | 14.50 | 14.00 | 14.50 | 14.50 | - | 431 |
| Jan 12, 2026 | 13.80 | 14.50 | 13.10 | 14.50 | 14.50 | - | 1,166 |
| Jan 9, 2026 | 14.35 | 14.70 | 13.90 | 14.50 | 14.50 | 0.69% | 876 |
| Jan 8, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.35% | 5 |
| Jan 7, 2026 | 14.40 | 14.40 | 13.80 | 14.35 | 14.35 | -0.35% | 141 |
| Jan 6, 2026 | 13.90 | 14.40 | 13.90 | 14.40 | 14.40 | 2.86% | 60 |
| Jan 5, 2026 | 14.50 | 14.70 | 13.95 | 14.00 | 14.00 | -2.78% | 1,441 |
| Jan 2, 2026 | 13.55 | 14.45 | 13.55 | 14.40 | 14.40 | 0.35% | 761 |
| Dec 31, 2025 | 14.60 | 14.60 | 14.35 | 14.35 | 14.35 | 0.35% | 93 |
| Dec 30, 2025 | 13.85 | 14.45 | 13.75 | 14.30 | 14.30 | 2.88% | 1,184 |
| Dec 29, 2025 | 14.60 | 14.60 | 13.90 | 13.90 | 13.90 | -5.12% | 713 |
| Dec 24, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | - |
| Dec 23, 2025 | 14.00 | 14.65 | 13.90 | 14.65 | 14.65 | -0.34% | 503 |
| Dec 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 232 |
| Dec 19, 2025 | 14.60 | 14.70 | 14.30 | 14.70 | 14.70 | 0.34% | 2,597 |
| Dec 18, 2025 | 14.65 | 14.65 | 14.20 | 14.65 | 14.65 | 0.34% | 859 |
| Dec 17, 2025 | 14.20 | 14.60 | 13.75 | 14.60 | 14.60 | 2.46% | 5,292 |
| Dec 16, 2025 | 13.70 | 14.40 | 13.70 | 14.25 | 14.25 | 5.56% | 107 |
| Dec 15, 2025 | 14.50 | 14.50 | 13.50 | 13.50 | 13.50 | -6.90% | 205 |
| Dec 12, 2025 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 8.61% | 6,233 |
| Dec 11, 2025 | 13.80 | 14.00 | 13.35 | 13.35 | 13.35 | -2.20% | 379 |
| Dec 10, 2025 | 14.10 | 14.10 | 13.65 | 13.65 | 13.65 | -2.50% | 414 |
| Dec 9, 2025 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 3.32% | 358 |
| Dec 8, 2025 | 14.00 | 14.05 | 13.50 | 13.55 | 13.55 | -4.24% | 508 |
| 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 | - | - |