Cochlear Limited (FRA:OC5)
Germany
· Delayed Price · Currency is EUR 154.24
-0.64 (-0.41%)
Last updated: Dec 4, 2025, 8:02 AM CET
Cochlear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 154.24 | 154.24 | 154.24 | 154.24 | 154.24 | -0.41% | - |
| Dec 3, 2025 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | -0.37% | - |
| Dec 2, 2025 | 155.46 | 155.46 | 155.46 | 155.46 | 155.46 | 0.19% | - |
| Dec 1, 2025 | 155.16 | 155.16 | 155.16 | 155.16 | 155.16 | -0.81% | - |
| Nov 28, 2025 | 156.42 | 156.42 | 156.42 | 156.42 | 156.42 | -0.48% | - |
| Nov 27, 2025 | 157.18 | 157.18 | 157.18 | 157.18 | 157.18 | 0.37% | - |
| Nov 26, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 1.44% | - |
| Nov 25, 2025 | 154.38 | 154.38 | 154.38 | 154.38 | 154.38 | 2.24% | - |
| Nov 24, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1.27% | 650 |
| Nov 21, 2025 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | -1.55% | - |
| Nov 20, 2025 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | 0.30% | - |
| Nov 19, 2025 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | -0.55% | - |
| Nov 18, 2025 | 151.82 | 151.82 | 151.82 | 151.82 | 151.82 | -0.94% | - |
| Nov 17, 2025 | 153.26 | 153.26 | 153.26 | 153.26 | 153.26 | -0.33% | - |
| Nov 14, 2025 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | -2.84% | - |
| Nov 13, 2025 | 158.26 | 158.26 | 158.26 | 158.26 | 158.26 | -2.05% | 1 |
| Nov 12, 2025 | 161.58 | 161.58 | 161.58 | 161.58 | 161.58 | 0.61% | - |
| Nov 11, 2025 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | 1.20% | - |
| Nov 10, 2025 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | 0.27% | - |
| Nov 7, 2025 | 158.28 | 158.28 | 158.28 | 158.28 | 158.28 | -1.70% | - |
| Nov 6, 2025 | 161.02 | 161.02 | 161.02 | 161.02 | 161.02 | 0.84% | - |
| Nov 5, 2025 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | 2.01% | - |
| Nov 4, 2025 | 156.54 | 156.54 | 156.54 | 156.54 | 156.54 | -2.88% | - |
| Nov 3, 2025 | 161.18 | 161.18 | 161.18 | 161.18 | 161.18 | -0.63% | - |
| Oct 31, 2025 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | 0.50% | - |
| Oct 30, 2025 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | -1.87% | - |
| Oct 29, 2025 | 164.48 | 164.48 | 164.48 | 164.48 | 164.48 | -0.71% | - |
| Oct 28, 2025 | 165.62 | 165.66 | 165.62 | 165.66 | 165.66 | 2.16% | - |
| Oct 27, 2025 | 162.16 | 162.16 | 162.16 | 162.16 | 162.16 | -0.11% | - |
| Oct 24, 2025 | 162.34 | 162.34 | 162.34 | 162.34 | 162.34 | 0.01% | - |
| Oct 23, 2025 | 162.22 | 162.32 | 162.22 | 162.32 | 162.32 | 1.88% | 25 |
| Oct 22, 2025 | 159.32 | 159.32 | 159.32 | 159.32 | 159.32 | -0.95% | - |
| Oct 21, 2025 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | 0.60% | - |
| Oct 20, 2025 | 159.88 | 159.88 | 159.88 | 159.88 | 159.88 | 1.46% | - |
| Oct 17, 2025 | 157.58 | 157.58 | 157.58 | 157.58 | 157.58 | -0.66% | - |
| Oct 16, 2025 | 158.04 | 158.70 | 158.04 | 158.62 | 158.62 | 0.62% | 90 |
| Oct 15, 2025 | 157.64 | 157.64 | 157.64 | 157.64 | 157.64 | 1.43% | - |
| Oct 14, 2025 | 155.42 | 155.42 | 155.42 | 155.42 | 155.42 | -0.17% | - |
| Oct 13, 2025 | 155.68 | 155.68 | 155.68 | 155.68 | 155.68 | -3.29% | - |
| Oct 10, 2025 | 160.98 | 160.98 | 160.98 | 160.98 | 160.98 | 0.61% | - |
| Oct 9, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.15% | - |
| Oct 8, 2025 | 163.52 | 163.52 | 163.52 | 163.52 | 163.52 | 1.05% | - |
| Oct 7, 2025 | 161.82 | 161.82 | 161.82 | 161.82 | 161.82 | 0.90% | - |
| Oct 6, 2025 | 160.38 | 160.38 | 160.38 | 160.38 | 160.38 | 0.67% | - |
| Oct 3, 2025 | 159.32 | 159.32 | 159.32 | 159.32 | 159.32 | 0.34% | - |
| Oct 2, 2025 | 158.78 | 158.78 | 158.78 | 158.78 | 158.78 | 1.68% | - |
| Oct 1, 2025 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | -0.89% | - |
| Sep 30, 2025 | 157.56 | 157.56 | 157.56 | 157.56 | 157.56 | 0.78% | - |
| Sep 29, 2025 | 156.34 | 156.34 | 156.34 | 156.34 | 156.34 | -0.19% | - |
| Sep 26, 2025 | 156.64 | 156.64 | 156.64 | 156.64 | 156.64 | -2.08% | - |
| Sep 25, 2025 | 159.96 | 159.96 | 159.96 | 159.96 | 159.96 | -1.43% | - |
| Sep 24, 2025 | 162.28 | 162.28 | 162.28 | 162.28 | 162.28 | -0.34% | - |
| Sep 23, 2025 | 162.84 | 162.84 | 162.84 | 162.84 | 162.84 | -0.84% | - |
| Sep 22, 2025 | 164.22 | 164.22 | 164.22 | 164.22 | 164.22 | -0.56% | - |
| Sep 19, 2025 | 163.48 | 165.14 | 163.48 | 165.14 | 165.14 | -0.61% | 15 |
| Sep 18, 2025 | 166.16 | 166.16 | 166.16 | 166.16 | 166.16 | 0.05% | - |
| Sep 17, 2025 | 166.08 | 166.08 | 166.08 | 166.08 | 164.87 | -2.82% | - |
| Sep 16, 2025 | 170.90 | 170.90 | 170.90 | 170.90 | 169.66 | -0.50% | - |
| Sep 15, 2025 | 171.76 | 171.76 | 171.76 | 171.76 | 170.51 | 1.19% | - |
| Sep 12, 2025 | 169.74 | 169.74 | 169.74 | 169.74 | 168.50 | 1.04% | - |
| Sep 11, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 166.78 | -0.99% | - |
| Sep 10, 2025 | 169.68 | 169.68 | 169.68 | 169.68 | 168.44 | 1.14% | - |
| Sep 9, 2025 | 167.76 | 167.76 | 167.76 | 167.76 | 166.54 | -0.27% | - |
| Sep 8, 2025 | 168.22 | 168.22 | 168.22 | 168.22 | 166.99 | 0.68% | - |
| Sep 5, 2025 | 167.08 | 167.08 | 167.08 | 167.08 | 165.86 | 0.19% | - |
| Sep 4, 2025 | 166.76 | 166.76 | 166.76 | 166.76 | 165.55 | 0.88% | - |
| Sep 3, 2025 | 165.30 | 165.30 | 165.30 | 165.30 | 164.10 | -0.48% | - |
| Sep 2, 2025 | 166.10 | 166.10 | 166.10 | 166.10 | 164.89 | -0.81% | - |
| Sep 1, 2025 | 167.46 | 167.46 | 167.46 | 167.46 | 166.24 | -0.88% | - |
| Aug 29, 2025 | 168.94 | 168.94 | 168.94 | 168.94 | 167.71 | 0.61% | - |
| Aug 28, 2025 | 167.92 | 167.92 | 167.92 | 167.92 | 166.70 | 0.17% | - |
| Aug 27, 2025 | 167.64 | 167.64 | 167.64 | 167.64 | 166.42 | 0.04% | - |
| Aug 26, 2025 | 167.58 | 167.58 | 167.58 | 167.58 | 166.36 | -0.01% | - |
| Aug 25, 2025 | 167.60 | 167.60 | 167.60 | 167.60 | 166.38 | 0.34% | - |
| Aug 22, 2025 | 167.04 | 167.04 | 167.04 | 167.04 | 165.82 | -0.01% | - |
| Aug 21, 2025 | 167.06 | 167.06 | 167.06 | 167.06 | 165.84 | 0.29% | - |
| Aug 20, 2025 | 166.58 | 166.58 | 166.58 | 166.58 | 165.37 | 0.59% | - |
| Aug 19, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | 164.39 | 0.10% | - |
| Aug 18, 2025 | 165.44 | 165.44 | 165.44 | 165.44 | 164.23 | -3.31% | - |
| Aug 15, 2025 | 171.10 | 171.10 | 171.10 | 171.10 | 169.85 | 0.06% | - |
| Aug 14, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 169.75 | -2.13% | - |
| Aug 13, 2025 | 174.72 | 174.72 | 174.72 | 174.72 | 173.45 | 0.34% | - |
| Aug 12, 2025 | 174.12 | 174.12 | 174.12 | 174.12 | 172.85 | 0.07% | - |
| Aug 11, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 172.73 | 0.29% | - |
| Aug 8, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 172.24 | -1.13% | - |
| Aug 7, 2025 | 175.48 | 175.48 | 175.48 | 175.48 | 174.20 | 0.85% | - |
| Aug 6, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 172.73 | 2.05% | - |
| Aug 5, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 169.26 | -2.12% | - |
| Aug 4, 2025 | 174.20 | 174.20 | 174.20 | 174.20 | 172.93 | -0.26% | - |
| Aug 1, 2025 | 174.66 | 174.66 | 174.66 | 174.66 | 173.39 | -2.93% | - |
| Jul 31, 2025 | 179.94 | 179.94 | 179.94 | 179.94 | 178.63 | 0.78% | - |
| Jul 30, 2025 | 178.54 | 178.54 | 178.54 | 178.54 | 177.24 | -0.60% | - |
| Jul 29, 2025 | 179.62 | 179.62 | 179.62 | 179.62 | 178.31 | 1.85% | - |
| Jul 28, 2025 | 176.36 | 176.36 | 176.36 | 176.36 | 175.08 | 0.54% | - |
| Jul 25, 2025 | 175.42 | 175.42 | 175.42 | 175.42 | 174.14 | -0.48% | - |
| Jul 24, 2025 | 176.26 | 176.26 | 176.26 | 176.26 | 174.98 | 1.10% | - |
| Jul 23, 2025 | 174.34 | 174.34 | 174.34 | 174.34 | 173.07 | 0.96% | - |
| Jul 22, 2025 | 172.68 | 172.68 | 172.68 | 172.68 | 171.42 | 0.79% | - |
| Jul 21, 2025 | 171.32 | 171.32 | 171.32 | 171.32 | 170.07 | -1.21% | - |
| Jul 18, 2025 | 173.42 | 173.42 | 173.42 | 173.42 | 172.16 | 0.79% | - |