Coheris SA (EPA:COH)
France
· Delayed Price · Currency is EUR 8.74
-0.04 (-0.46%)
Sep 8, 2025, 12:35 PM CET
Coheris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.74 | 8.82 | 8.28 | 8.78 | 8.78 | 0.92% | 683 |
| Sep 4, 2025 | 8.74 | 8.74 | 8.66 | 8.70 | 8.70 | 1.16% | 300 |
| Sep 3, 2025 | 8.60 | 8.74 | 8.52 | 8.60 | 8.60 | 1.18% | 122 |
| Sep 2, 2025 | 8.70 | 8.74 | 8.50 | 8.50 | 8.50 | -0.47% | 707 |
| Sep 1, 2025 | 8.50 | 8.94 | 8.22 | 8.54 | 8.54 | -2.95% | 1,201 |
| Aug 29, 2025 | 8.70 | 9.00 | 8.68 | 8.80 | 8.80 | 2.56% | 2,771 |
| Aug 28, 2025 | 8.14 | 8.58 | 8.14 | 8.58 | 8.58 | 0.94% | 942 |
| Aug 27, 2025 | 8.38 | 8.50 | 8.16 | 8.50 | 8.50 | 0.24% | 3,350 |
| Aug 26, 2025 | 8.40 | 8.48 | 8.40 | 8.48 | 8.48 | -1.40% | 1,528 |
| Aug 25, 2025 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | 2.87% | 1,662 |
| Aug 22, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Aug 21, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -3.69% | 100 |
| Aug 20, 2025 | 8.54 | 8.68 | 8.30 | 8.68 | 8.68 | -1.36% | 676 |
| Aug 19, 2025 | 8.80 | 8.80 | 8.54 | 8.80 | 8.80 | 2.33% | 2,122 |
| Aug 18, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | 60 |
| Aug 15, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Aug 14, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 496 |
| Aug 13, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.11% | 1 |
| Aug 12, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 3 |
| Aug 11, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -2.96% | 2 |
| Aug 8, 2025 | 8.80 | 8.80 | 8.42 | 8.78 | 8.78 | -1.79% | 503 |
| Aug 7, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | - |
| Aug 6, 2025 | 8.80 | 8.94 | 8.78 | 8.94 | 8.94 | 1.82% | 2,343 |
| Aug 5, 2025 | 8.94 | 8.94 | 8.44 | 8.78 | 8.78 | -2.44% | 413 |
| Aug 4, 2025 | 8.36 | 9.00 | 8.34 | 9.00 | 9.00 | 6.38% | 1,697 |
| Aug 1, 2025 | 8.50 | 8.98 | 8.36 | 8.46 | 8.46 | 1.68% | 908 |
| Jul 31, 2025 | 8.50 | 9.08 | 8.28 | 8.32 | 8.32 | -0.24% | 6,481 |
| Jul 30, 2025 | 8.46 | 8.46 | 8.34 | 8.34 | 8.34 | 2.96% | 48 |
| Jul 29, 2025 | 8.26 | 8.50 | 8.10 | 8.10 | 8.10 | -4.93% | 909 |
| Jul 28, 2025 | 8.42 | 8.52 | 8.08 | 8.52 | 8.52 | 0.47% | 559 |
| Jul 25, 2025 | 8.46 | 8.48 | 8.46 | 8.48 | 8.48 | 2.17% | 85 |
| Jul 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 251 |
| Jul 23, 2025 | 8.30 | 8.48 | 8.30 | 8.30 | 8.30 | - | 183 |
| Jul 22, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -1.19% | 662 |
| Jul 21, 2025 | 8.30 | 8.50 | 8.20 | 8.40 | 8.40 | 1.20% | 3,950 |
| Jul 18, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 1.22% | 341 |
| Jul 17, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 704 |
| Jul 16, 2025 | 8.14 | 8.30 | 8.08 | 8.20 | 8.20 | 0.74% | 2,246 |
| Jul 15, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | - |
| Jul 14, 2025 | 8.16 | 8.16 | 8.14 | 8.14 | 8.14 | -1.69% | 50 |
| Jul 11, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.24% | 36 |
| Jul 10, 2025 | 8.40 | 8.40 | 8.14 | 8.26 | 8.26 | 1.98% | 447 |
| Jul 9, 2025 | 8.16 | 8.16 | 8.10 | 8.10 | 8.10 | -2.41% | 238 |
| Jul 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.95% | 44 |
| Jul 7, 2025 | 8.40 | 8.40 | 8.06 | 8.38 | 8.38 | -0.24% | 172 |
| Jul 4, 2025 | 8.04 | 8.40 | 8.04 | 8.40 | 8.40 | - | 719 |
| Jul 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.24% | 118 |
| Jul 2, 2025 | 8.10 | 8.50 | 8.10 | 8.42 | 8.42 | 3.95% | 1,561 |
| Jul 1, 2025 | 8.12 | 8.12 | 7.74 | 8.10 | 8.10 | -0.74% | 450 |
| Jun 30, 2025 | 8.00 | 8.18 | 8.00 | 8.16 | 8.08 | -0.73% | 615 |