Coherent Corp. (FRA:H7B)
Germany
· Delayed Price · Currency is EUR 145.00
+2.00 (1.40%)
Last updated: Dec 4, 2025, 8:02 AM CET
Coherent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 152.50 | 160.00 | 152.50 | 160.00 | 160.00 | 10.34% | 30 |
| Dec 4, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40% | - |
| Dec 3, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.88% | 6 |
| Dec 2, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.36% | - |
| Dec 1, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0.73% | - |
| Nov 28, 2025 | 135.00 | 137.50 | 135.00 | 137.50 | 137.50 | 2.23% | 75 |
| Nov 27, 2025 | 131.00 | 134.50 | 131.00 | 134.50 | 134.50 | -0.37% | 18 |
| Nov 26, 2025 | 128.00 | 135.00 | 128.00 | 135.00 | 135.00 | 4.65% | 53 |
| Nov 25, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 4.45% | - |
| Nov 24, 2025 | 121.00 | 123.50 | 121.00 | 123.50 | 123.50 | 9.78% | 58 |
| Nov 21, 2025 | 115.00 | 115.00 | 109.00 | 112.50 | 112.50 | -7.02% | 334 |
| Nov 20, 2025 | 130.00 | 130.00 | 121.00 | 121.00 | 121.00 | 0.83% | 4 |
| Nov 19, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 5 |
| Nov 18, 2025 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | - | 160 |
| Nov 17, 2025 | 122.00 | 123.50 | 120.00 | 120.00 | 120.00 | 4.35% | 215 |
| Nov 14, 2025 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | -3.36% | 6 |
| Nov 13, 2025 | 137.00 | 137.00 | 118.50 | 119.00 | 119.00 | -11.85% | 236 |
| Nov 12, 2025 | 136.00 | 137.50 | 135.00 | 135.00 | 135.00 | -0.37% | 251 |
| Nov 11, 2025 | 142.50 | 142.50 | 135.50 | 135.50 | 135.50 | -2.52% | 1 |
| Nov 10, 2025 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | 6.92% | 130 |
| Nov 7, 2025 | 137.50 | 138.00 | 130.00 | 130.00 | 130.00 | -3.70% | 140 |
| Nov 6, 2025 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 13.45% | 452 |
| Nov 5, 2025 | 113.00 | 119.00 | 113.00 | 119.00 | 119.00 | 4.85% | 28 |
| Nov 4, 2025 | 111.50 | 113.50 | 108.00 | 113.50 | 113.50 | -2.16% | 195 |
| Nov 3, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.43% | 20 |
| Oct 31, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -1.70% | - |
| Oct 30, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -0.84% | - |
| Oct 29, 2025 | 114.50 | 118.50 | 114.50 | 118.50 | 118.50 | 1.28% | 50 |
| Oct 28, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | - |
| Oct 27, 2025 | 112.50 | 115.00 | 112.50 | 115.00 | 115.00 | 2.68% | 55 |
| Oct 24, 2025 | 104.00 | 112.00 | 104.00 | 112.00 | 112.00 | 13.36% | 10 |
| Oct 23, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | -4.08% | - |
| Oct 22, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Oct 21, 2025 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 5.21% | 89 |
| Oct 20, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 3.96% | - |
| Oct 17, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2.35% | - |
| Oct 16, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -3.30% | - |
| Oct 15, 2025 | 93.00 | 97.00 | 93.00 | 97.00 | 97.00 | 0.62% | 128 |
| Oct 14, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | -2.82% | - |
| Oct 13, 2025 | 96.20 | 101.50 | 96.20 | 99.20 | 99.20 | -5.52% | 129 |
| Oct 10, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5.63% | - |
| Oct 9, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | 2.69% | - |
| Oct 8, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | -3.20% | - |
| Oct 7, 2025 | 97.20 | 100.00 | 97.20 | 100.00 | 100.00 | 1.42% | 117 |
| Oct 6, 2025 | 96.40 | 98.60 | 96.40 | 98.60 | 98.60 | 0.41% | 289 |
| Oct 3, 2025 | 95.80 | 98.20 | 95.80 | 98.20 | 98.20 | -1.01% | 350 |
| Oct 2, 2025 | 97.00 | 99.20 | 97.00 | 99.20 | 99.20 | 2.48% | 260 |
| Oct 1, 2025 | 90.40 | 96.80 | 90.40 | 96.80 | 96.80 | 6.14% | 59 |
| Sep 30, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -1.08% | - |
| Sep 29, 2025 | 90.40 | 94.20 | 90.40 | 92.20 | 92.20 | 1.99% | 105 |
| Sep 26, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 0.67% | - |
| Sep 25, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | -0.22% | - |
| Sep 24, 2025 | 92.40 | 92.40 | 90.00 | 90.00 | 90.00 | -6.25% | 200 |
| Sep 23, 2025 | 96.60 | 96.60 | 96.00 | 96.00 | 96.00 | 3.90% | 100 |
| Sep 22, 2025 | 92.00 | 92.40 | 92.00 | 92.40 | 92.40 | 1.09% | 33 |
| Sep 19, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | 4.58% | - |
| Sep 18, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - | - |
| Sep 17, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -2.02% | - |
| Sep 16, 2025 | 89.60 | 89.60 | 89.20 | 89.20 | 89.20 | 2.76% | 62 |
| Sep 15, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -0.91% | 60 |
| Sep 12, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -0.23% | - |
| Sep 11, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 1.39% | - |
| Sep 10, 2025 | 86.20 | 86.60 | 86.20 | 86.60 | 86.60 | 4.09% | 10 |
| Sep 9, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.48% | - |
| Sep 8, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -2.59% | - |
| Sep 5, 2025 | 81.60 | 85.00 | 81.60 | 85.00 | 85.00 | 12.73% | 333 |
| Sep 4, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.53% | 25 |
| Sep 3, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.08% | - |
| Sep 2, 2025 | 76.40 | 76.60 | 74.20 | 74.20 | 74.20 | -3.64% | 174 |
| Sep 1, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -4.70% | - |
| Aug 29, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 4.94% | - |
| Aug 28, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.04% | - |
| Aug 27, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -1.26% | 20 |
| Aug 26, 2025 | 77.00 | 79.60 | 77.00 | 79.60 | 79.60 | 4.46% | 46 |
| Aug 25, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 2.97% | - |
| Aug 22, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.27% | - |
| Aug 21, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -0.81% | - |
| Aug 20, 2025 | 75.20 | 75.20 | 74.40 | 74.40 | 74.40 | -1.59% | 5 |
| Aug 19, 2025 | 76.80 | 76.80 | 75.60 | 75.60 | 75.60 | -6.44% | 53 |
| Aug 18, 2025 | 79.40 | 80.80 | 79.40 | 80.80 | 80.80 | 1.76% | 140 |
| Aug 15, 2025 | 78.00 | 79.40 | 78.00 | 79.40 | 79.40 | 2.32% | 160 |
| Aug 14, 2025 | 76.40 | 81.40 | 75.00 | 77.60 | 77.60 | -20.82% | 453 |
| Aug 13, 2025 | 100.00 | 102.00 | 96.60 | 98.00 | 98.00 | 1.24% | 793 |
| Aug 12, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | -2.22% | - |
| Aug 11, 2025 | 99.00 | 100.50 | 99.00 | 99.00 | 99.00 | 2.06% | 178 |
| Aug 8, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 4.75% | - |
| Aug 7, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 2.21% | - |
| Aug 6, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 0.89% | - |
| Aug 5, 2025 | 91.80 | 93.60 | 89.80 | 89.80 | 89.80 | -2.39% | 195 |
| Aug 4, 2025 | 90.60 | 92.00 | 90.60 | 92.00 | 92.00 | -1.08% | 267 |
| Aug 1, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -3.73% | - |
| Jul 31, 2025 | 93.20 | 97.20 | 93.20 | 96.60 | 96.60 | 2.55% | 250 |
| Jul 30, 2025 | 91.80 | 94.20 | 91.80 | 94.20 | 94.20 | 3.06% | 300 |
| Jul 29, 2025 | 90.00 | 91.40 | 90.00 | 91.40 | 91.40 | 4.82% | 50 |
| Jul 28, 2025 | 85.00 | 87.40 | 85.00 | 87.20 | 87.20 | 2.83% | 254 |
| Jul 25, 2025 | 83.40 | 84.80 | 83.40 | 84.80 | 84.80 | 0.24% | 99 |
| Jul 24, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 3.17% | 75 |
| Jul 23, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -3.07% | - |
| Jul 22, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.47% | 91 |
| Jul 21, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -3.19% | - |