Coherent Corp. (FRA:H7B)
Germany
· Delayed Price · Currency is EUR 257.40
+5.50 (2.18%)
Last updated: Apr 29, 2026, 8:02 AM CET
Coherent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 269.70 | 278.40 | 247.60 | 251.90 | 251.90 | -9.26% | 139 |
| Apr 27, 2026 | 281.80 | 287.50 | 268.90 | 277.60 | 277.60 | -4.31% | 55 |
| Apr 24, 2026 | 285.60 | 296.00 | 285.10 | 290.10 | 290.10 | 1.93% | 377 |
| Apr 23, 2026 | 291.10 | 291.10 | 282.00 | 284.60 | 284.60 | -5.82% | 75 |
| Apr 22, 2026 | 293.00 | 302.20 | 293.00 | 302.20 | 302.20 | 4.14% | 51 |
| Apr 21, 2026 | 292.10 | 308.20 | 290.20 | 290.20 | 290.20 | 0.76% | 193 |
| Apr 20, 2026 | 294.60 | 298.40 | 286.60 | 288.00 | 288.00 | 2.20% | 196 |
| Apr 17, 2026 | 281.00 | 289.50 | 281.00 | 281.80 | 281.80 | 2.58% | 135 |
| Apr 16, 2026 | 258.50 | 274.70 | 258.50 | 274.70 | 274.70 | 4.37% | 49 |
| Apr 15, 2026 | 256.80 | 272.00 | 256.80 | 263.20 | 263.20 | -2.27% | 34 |
| Apr 14, 2026 | 257.80 | 269.30 | 257.80 | 269.30 | 269.30 | 4.38% | 32 |
| Apr 13, 2026 | 261.50 | 262.80 | 258.00 | 258.00 | 258.00 | -1.71% | 58 |
| Apr 10, 2026 | 252.00 | 265.20 | 240.50 | 262.50 | 262.50 | 4.58% | 158 |
| Apr 9, 2026 | 236.80 | 255.70 | 236.80 | 251.00 | 251.00 | 4.54% | 145 |
| Apr 8, 2026 | 237.60 | 240.10 | 237.60 | 240.10 | 240.10 | 12.41% | 60 |
| Apr 7, 2026 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | -4.64% | - |
| Apr 2, 2026 | 203.00 | 224.00 | 203.00 | 224.00 | 224.00 | 3.23% | 271 |
| Apr 1, 2026 | 211.00 | 217.00 | 211.00 | 217.00 | 217.00 | 13.32% | 90 |
| Mar 31, 2026 | 192.50 | 192.50 | 191.50 | 191.50 | 191.50 | 1.86% | 5 |
| Mar 30, 2026 | 208.00 | 208.00 | 188.00 | 188.00 | 188.00 | -10.48% | 132 |
| Mar 27, 2026 | 213.00 | 215.00 | 210.00 | 210.00 | 210.00 | -2.78% | 55 |
| Mar 26, 2026 | 229.00 | 229.00 | 216.00 | 216.00 | 216.00 | -8.86% | 285 |
| Mar 25, 2026 | 243.00 | 243.00 | 237.00 | 237.00 | 237.00 | 2.16% | 56 |
| Mar 24, 2026 | 223.00 | 232.00 | 223.00 | 232.00 | 232.00 | 1.75% | 20 |
| Mar 23, 2026 | 209.00 | 228.00 | 208.00 | 228.00 | 228.00 | 6.54% | 145 |
| Mar 20, 2026 | 234.00 | 242.00 | 214.00 | 214.00 | 214.00 | -6.96% | 532 |
| Mar 19, 2026 | 220.00 | 230.00 | 215.00 | 230.00 | 230.00 | 2.22% | 56 |
| Mar 18, 2026 | 212.00 | 226.00 | 212.00 | 225.00 | 225.00 | 3.21% | 23 |
| Mar 17, 2026 | 206.00 | 218.00 | 203.00 | 218.00 | 218.00 | -2.24% | 117 |
| Mar 16, 2026 | 214.00 | 223.00 | 214.00 | 223.00 | 223.00 | 8.25% | 45 |
| Mar 13, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -2.37% | - |
| Mar 12, 2026 | 209.00 | 211.00 | 209.00 | 211.00 | 211.00 | -2.76% | 3 |
| Mar 11, 2026 | 229.00 | 229.00 | 217.00 | 217.00 | 217.00 | -3.56% | 124 |
| Mar 10, 2026 | 214.00 | 233.00 | 214.00 | 225.00 | 225.00 | 8.70% | 399 |
| Mar 9, 2026 | 196.50 | 211.00 | 196.50 | 207.00 | 207.00 | 3.50% | 98 |
| Mar 6, 2026 | 222.00 | 225.00 | 200.00 | 200.00 | 200.00 | -14.16% | 388 |
| Mar 5, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | -1.69% | 63 |
| Mar 4, 2026 | 231.00 | 255.00 | 230.00 | 237.00 | 237.00 | -1.66% | 94 |
| Mar 3, 2026 | 248.00 | 249.00 | 240.00 | 241.00 | 241.00 | -5.49% | 94 |
| Mar 2, 2026 | 210.00 | 255.00 | 210.00 | 255.00 | 255.00 | 16.44% | 101 |
| Feb 27, 2026 | 208.00 | 219.00 | 208.00 | 219.00 | 219.00 | -1.79% | 35 |
| Feb 26, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0.90% | - |
| Feb 25, 2026 | 213.00 | 221.00 | 213.00 | 221.00 | 221.00 | 1.38% | 15 |
| Feb 24, 2026 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 3.32% | 173 |
| Feb 23, 2026 | 203.00 | 211.00 | 203.00 | 211.00 | 211.00 | 1.44% | 115 |
| Feb 20, 2026 | 197.00 | 208.00 | 195.50 | 208.00 | 208.00 | 10.34% | 33 |
| Feb 19, 2026 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 2.17% | - |
| Feb 18, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 2.79% | - |
| Feb 17, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | -2.97% | - |
| Feb 16, 2026 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | 3.64% | 10 |
| Feb 13, 2026 | 179.50 | 179.50 | 178.00 | 178.50 | 178.50 | -1.92% | 236 |
| Feb 12, 2026 | 187.50 | 187.50 | 182.00 | 182.00 | 182.00 | -2.41% | 71 |
| Feb 11, 2026 | 190.50 | 190.50 | 186.50 | 186.50 | 186.50 | -4.85% | 5 |
| Feb 10, 2026 | 201.00 | 207.00 | 196.00 | 196.00 | 196.00 | -4.85% | 37 |
| Feb 9, 2026 | 199.00 | 206.00 | 194.50 | 206.00 | 206.00 | 9.87% | 38 |
| Feb 6, 2026 | 172.50 | 189.00 | 172.50 | 187.50 | 187.50 | 17.92% | 123 |
| Feb 5, 2026 | 168.50 | 175.00 | 159.00 | 159.00 | 159.00 | -19.08% | 42 |
| Feb 4, 2026 | 206.00 | 206.00 | 196.50 | 196.50 | 196.50 | 2.34% | 155 |
| Feb 3, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | - |
| Feb 2, 2026 | 168.00 | 192.00 | 168.00 | 192.00 | 192.00 | -0.52% | 1,098 |
| Jan 30, 2026 | 179.00 | 194.50 | 179.00 | 193.00 | 193.00 | 5.18% | 110 |
| Jan 29, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0.82% | - |
| Jan 28, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 9.64% | 80 |
| Jan 27, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1.53% | - |
| Jan 26, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -2.68% | - |
| Jan 23, 2026 | 171.50 | 174.00 | 168.00 | 168.00 | 168.00 | -2.33% | 69 |
| Jan 22, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -5.23% | - |
| Jan 21, 2026 | 164.50 | 181.50 | 164.50 | 181.50 | 181.50 | 16.35% | 6 |
| Jan 20, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.64% | - |
| Jan 19, 2026 | 158.50 | 158.50 | 157.00 | 157.00 | 157.00 | -5.99% | 10 |
| Jan 16, 2026 | 168.50 | 174.50 | 167.00 | 167.00 | 167.00 | -2.62% | 130 |
| Jan 15, 2026 | 156.50 | 180.50 | 156.50 | 171.50 | 171.50 | 3.94% | 180 |
| Jan 14, 2026 | 160.50 | 165.00 | 160.50 | 165.00 | 165.00 | -0.30% | 120 |
| Jan 13, 2026 | 160.50 | 165.50 | 160.50 | 165.50 | 165.50 | 9.60% | 70 |
| Jan 12, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1.00% | 5 |
| Jan 9, 2026 | 147.00 | 149.50 | 147.00 | 149.50 | 149.50 | -0.99% | 20 |
| Jan 8, 2026 | 160.50 | 161.50 | 151.00 | 151.00 | 151.00 | -8.76% | 68 |
| Jan 7, 2026 | 165.00 | 166.50 | 163.00 | 165.50 | 165.50 | 4.75% | 51 |
| Jan 6, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.94% | - |
| Jan 5, 2026 | 169.00 | 169.00 | 159.50 | 159.50 | 159.50 | -2.15% | 26 |
| Jan 2, 2026 | 157.50 | 163.00 | 157.50 | 163.00 | 163.00 | 2.84% | 150 |
| Dec 30, 2025 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | -3.35% | - |
| Dec 29, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.23% | 7 |
| Dec 23, 2025 | 160.00 | 163.00 | 160.00 | 162.00 | 162.00 | 1.25% | 19 |
| Dec 22, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.91% | - |
| Dec 19, 2025 | 151.00 | 157.00 | 151.00 | 157.00 | 157.00 | 4.32% | 28 |
| Dec 18, 2025 | 144.00 | 151.00 | 144.00 | 150.50 | 150.50 | 3.79% | 34 |
| Dec 17, 2025 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | -2.36% | 150 |
| Dec 16, 2025 | 151.00 | 151.00 | 148.50 | 148.50 | 148.50 | -4.81% | 24 |
| Dec 15, 2025 | 151.50 | 156.00 | 150.00 | 156.00 | 156.00 | -6.59% | 50 |
| Dec 12, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.76% | - |
| Dec 11, 2025 | 158.00 | 170.00 | 158.00 | 170.00 | 170.00 | 1.49% | 6 |
| Dec 10, 2025 | 164.00 | 169.00 | 164.00 | 167.50 | 167.50 | - | 226 |
| Dec 9, 2025 | 158.00 | 167.50 | 157.50 | 167.50 | 167.50 | 5.02% | 94 |
| Dec 8, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | -0.31% | - |
| 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% | - |