Coheris SA (FRA:OHE)
Germany
· Delayed Price · Currency is EUR 13.55
+0.10 (0.74%)
Last updated: Dec 5, 2025, 8:03 AM CET
Coheris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.37% | - |
| Dec 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.37% | - |
| Dec 2, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.37% | - |
| Dec 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.10% | - |
| Nov 28, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.37% | - |
| Nov 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.37% | - |
| Nov 26, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.37% | - |
| Nov 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.81% | - |
| Nov 24, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.72% | - |
| Nov 21, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.36% | - |
| Nov 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Nov 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Nov 18, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Nov 17, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Nov 14, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Nov 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.06% | - |
| Nov 12, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.35% | - |
| Nov 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Nov 10, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% | - |
| Nov 7, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.04% | - |
| Nov 6, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.00% | - |
| Nov 5, 2025 | 14.25 | 15.00 | 14.25 | 15.00 | 15.00 | 6.01% | 300 |
| Nov 4, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -4.39% | - |
| Nov 3, 2025 | 14.20 | 14.80 | 14.20 | 14.80 | 14.80 | 4.23% | 74 |
| Oct 31, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.35% | - |
| Oct 30, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.70% | - |
| Oct 29, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.38% | - |
| Oct 28, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 2.12% | - |
| Oct 27, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| Oct 24, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.35% | - |
| Oct 23, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.36% | - |
| Oct 22, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 2.55% | - |
| Oct 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.49% | - |
| Oct 20, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 2.93% | - |
| Oct 17, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -4.21% | - |
| Oct 16, 2025 | 13.25 | 14.25 | 13.25 | 14.25 | 14.25 | 10.04% | 77 |
| Oct 15, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.89% | - |
| Oct 14, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Oct 13, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.13% | - |
| Oct 10, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 16.23% | - |
| Oct 9, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 5.56% | - |
| Oct 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.37% | - |
| Oct 7, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.44% | - |
| Oct 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.42% | - |
| Oct 3, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -4.23% | - |
| Oct 2, 2025 | 9.76 | 10.40 | 9.76 | 10.40 | 10.40 | 9.70% | 47 |
| Oct 1, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | - |
| Sep 30, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | - |
| Sep 29, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.85% | - |
| Sep 26, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.40% | - |
| Sep 25, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -3.57% | - |
| Sep 24, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 3.93% | - |
| Sep 23, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.22% | - |
| Sep 22, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.44% | - |
| Sep 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 6.81% | - |
| Sep 18, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.84% | - |
| Sep 17, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.81% | - |
| Sep 16, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.67% | - |
| Sep 15, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 3.01% | - |
| Sep 12, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.23% | - |
| Sep 11, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.64% | - |
| Sep 10, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 2.65% | - |
| Sep 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.24% | - |
| Sep 8, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -2.58% | - |
| Sep 5, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.18% | - |
| Sep 4, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.48% | - |
| Sep 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.24% | - |
| Sep 2, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.72% | - |
| Sep 1, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 3.23% | - |
| Aug 29, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.49% | - |
| Aug 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.46% | - |
| Aug 27, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.72% | - |
| Aug 26, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.48% | - |
| Aug 25, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.24% | - |
| Aug 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.24% | - |
| Aug 21, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -3.27% | - |
| Aug 20, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.94% | - |
| Aug 19, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.47% | - |
| Aug 18, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.17% | - |
| Aug 15, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.91% | - |
| Aug 14, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | - |
| Aug 13, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | - |
| Aug 12, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.48% | - |
| Aug 11, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.48% | - |
| Aug 8, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | - |
| Aug 7, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | - |
| Aug 6, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.18% | - |
| Aug 5, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.44% | - |
| Aug 4, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 2.20% | - |
| Aug 1, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 2.00% | - |
| Jul 31, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| Jul 30, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.99% | - |
| Jul 29, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.75% | - |
| Jul 25, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -2.19% | - |
| Jul 24, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.24% | - |
| Jul 23, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 2.74% | - |
| Jul 22, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.25% | - |
| Jul 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.25% | - |
| Jul 18, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.25% | - |