Coherent Corp. (1COHR) Price History
Daily open, high, low, close and volume for Coherent Corp. (1COHR) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €289.40 | €293.10 | €284.40 | €280.40 | 476 |
| 2026-10-07 | €298.20 | €299.10 | €284.00 | €288.10 | 1,277 |
| 2026-10-06 | €299.00 | €303.70 | €296.80 | €297.80 | 756 |
| 2026-10-05 | €303.60 | €305.30 | €294.10 | €294.10 | 1,604 |
| 2026-10-02 | €284.00 | €297.00 | €280.20 | €296.50 | 2,700 |
| 2026-10-01 | €259.60 | €283.50 | €257.50 | €283.50 | 632 |
| 2026-09-30 | €256.80 | €263.40 | €249.50 | €249.80 | 974 |
| 2026-09-29 | €250.70 | €266.50 | €250.70 | €261.40 | 462 |
| 2026-09-28 | €257.00 | €258.90 | €243.00 | €244.50 | 410 |
| 2026-09-25 | €260.90 | €262.00 | €256.40 | €258.40 | 258 |
| 2026-09-24 | €259.20 | €260.80 | €255.70 | €258.60 | 540 |
| 2026-09-23 | €272.10 | €272.30 | €263.90 | €266.30 | 165 |
| 2026-09-22 | €275.40 | €281.00 | €268.00 | €268.00 | 654 |
| 2026-09-21 | €281.50 | €290.20 | €277.00 | €289.80 | 2,045 |
| 2026-09-18 | €263.60 | €272.10 | €262.00 | €270.80 | 289 |
| 2026-09-17 | €258.20 | €270.00 | €254.00 | €255.00 | 299 |
| 2026-09-16 | €241.80 | €251.00 | €241.20 | €250.80 | 318 |
| 2026-09-15 | €231.60 | €240.40 | €231.60 | €237.70 | 97 |
| 2026-09-14 | €247.90 | €247.90 | €233.90 | €239.20 | 270 |
| 2026-09-11 | €253.40 | €268.80 | €253.40 | €262.80 | 321 |
| 2026-09-10 | €257.60 | €265.70 | €253.70 | €258.90 | 443 |
| 2026-09-09 | €260.30 | €268.50 | €256.70 | €265.00 | 487 |
| 2026-09-08 | €241.70 | €269.10 | €241.60 | €266.20 | 442 |
| 2026-09-07 | €248.60 | €253.00 | €245.30 | €247.80 | 26 |
| 2026-09-04 | €231.70 | €243.10 | €230.00 | €241.80 | 322 |
| 2026-09-03 | €232.20 | €232.20 | €222.10 | €228.30 | 391 |
| 2026-09-02 | €232.50 | €232.50 | €229.60 | €231.20 | 254 |
| 2026-09-01 | €239.70 | €240.90 | €229.50 | €234.40 | 443 |
| 2026-08-31 | €240.40 | €243.50 | €237.60 | €238.90 | 264 |
| 2026-08-28 | €247.20 | €249.00 | €244.20 | €247.20 | 290 |
| 2026-08-27 | €260.90 | €263.90 | €249.80 | €252.50 | 421 |
| 2026-08-26 | €245.80 | €248.30 | €243.20 | €246.60 | 486 |
| 2026-08-25 | €242.30 | €248.60 | €240.80 | €244.70 | 269 |
| 2026-08-24 | €238.10 | €238.10 | €226.00 | €234.60 | 363 |
| 2026-08-21 | €253.40 | €259.30 | €244.20 | €244.20 | 603 |
| 2026-08-20 | €251.00 | €251.10 | €241.60 | €246.60 | 654 |
| 2026-08-19 | €261.80 | €269.10 | €249.50 | €252.50 | 799 |
| 2026-08-18 | €296.30 | €296.80 | €265.30 | €268.70 | 806 |
| 2026-08-17 | €290.20 | €309.60 | €287.00 | €308.40 | 660 |
| 2026-08-14 | €283.00 | €294.80 | €274.90 | €280.50 | 895 |
| 2026-08-13 | €299.40 | €308.40 | €287.80 | €296.80 | 1,291 |
| 2026-08-12 | €298.00 | €307.70 | €294.30 | €305.70 | 812 |
| 2026-08-11 | €280.70 | €286.20 | €274.20 | €284.50 | 398 |
| 2026-08-10 | €338.20 | €341.60 | €285.20 | €289.20 | 872 |
| 2026-08-07 | €302.00 | €330.00 | €302.00 | €329.00 | 1,824 |
| 2026-08-06 | €281.80 | €302.40 | €276.40 | €299.80 | 199 |
| 2026-08-05 | €288.10 | €294.80 | €271.70 | €290.30 | 317 |
| 2026-08-04 | €260.80 | €294.50 | €259.10 | €285.90 | 581 |
| 2026-08-03 | €226.50 | €249.00 | €218.10 | €247.60 | 332 |
| 2026-07-31 | €225.90 | €243.20 | €224.60 | €226.40 | 201 |
| 2026-07-30 | €193.60 | €216.40 | €187.40 | €214.00 | 708 |
| 2026-07-29 | €213.00 | €215.60 | €199.40 | €199.05 | 144 |
| 2026-07-28 | €230.60 | €232.20 | €202.50 | €207.90 | 110 |
| 2026-07-27 | €257.60 | €258.00 | €226.70 | €226.70 | 98 |
| 2026-07-24 | €274.50 | €275.40 | €250.90 | €254.20 | 222 |
| 2026-07-23 | €278.50 | €285.00 | €270.20 | €276.10 | 689 |
| 2026-07-22 | €268.50 | €278.70 | €268.30 | €278.70 | 173 |
| 2026-07-21 | €264.30 | €274.20 | €264.30 | €274.20 | 113 |
| 2026-07-20 | €243.30 | €260.30 | €243.30 | €257.20 | 113 |
| 2026-07-17 | €228.80 | €241.30 | €228.40 | €239.60 | 187 |
| 2026-07-16 | €255.10 | €255.10 | €242.00 | €243.00 | 354 |
| 2026-07-15 | €277.00 | €277.30 | €254.90 | €254.90 | 228 |
| 2026-07-14 | €272.60 | €282.30 | €269.30 | €275.60 | 396 |
| 2026-07-13 | €272.40 | €279.90 | €271.30 | €279.40 | 299 |
| 2026-07-10 | €283.20 | €285.00 | €278.00 | €281.00 | 233 |
| 2026-07-09 | €286.80 | €297.00 | €286.30 | €288.70 | 307 |
| 2026-07-08 | €273.00 | €281.50 | €262.90 | €268.60 | 141 |
| 2026-07-07 | €288.70 | €289.20 | €267.50 | €274.30 | 348 |
| 2026-07-06 | €298.50 | €305.80 | €291.90 | €304.00 | 335 |
| 2026-07-03 | €303.00 | €324.20 | €302.20 | €309.30 | 608 |
| 2026-07-02 | €314.50 | €324.60 | €298.20 | €300.30 | 178 |
| 2026-07-01 | €338.40 | €338.40 | €319.70 | €322.20 | 470 |
| 2026-06-30 | €345.00 | €349.50 | €337.90 | €338.70 | 297 |
| 2026-06-29 | €334.70 | €336.00 | €299.50 | €318.10 | 527 |
| 2026-06-26 | €347.90 | €347.90 | €323.00 | €328.20 | 133 |
| 2026-06-25 | €361.40 | €362.80 | €332.30 | €343.60 | 224 |
| 2026-06-24 | €344.90 | €344.90 | €331.20 | €343.80 | 41 |
| 2026-06-23 | €349.00 | €352.80 | €336.00 | €340.40 | 449 |
| 2026-06-22 | €345.00 | €355.20 | €333.90 | €351.80 | 481 |
| 2026-06-19 | €335.40 | €346.00 | €332.60 | €336.60 | 143 |
| 2026-06-18 | €339.70 | €348.70 | €330.50 | €344.30 | 420 |
| 2026-06-17 | €338.10 | €343.50 | €328.80 | €336.70 | 416 |
| 2026-06-16 | €360.50 | €365.80 | €329.90 | €335.00 | 598 |
| 2026-06-15 | €350.60 | €355.50 | €342.10 | €348.50 | 513 |
| 2026-06-12 | €311.20 | €337.00 | €311.20 | €337.00 | 159 |
| 2026-06-11 | €311.40 | €318.10 | €308.80 | €310.00 | 95 |
| 2026-06-10 | €307.40 | €320.00 | €297.10 | €310.80 | 473 |
| 2026-06-09 | €356.50 | €358.70 | €307.50 | €307.50 | 457 |
| 2026-06-08 | €327.30 | €358.90 | €325.80 | €351.40 | 435 |
| 2026-06-05 | €346.90 | €359.10 | €335.70 | €349.90 | 197 |
| 2026-06-04 | €349.60 | €349.60 | €329.30 | €346.30 | 261 |
| 2026-06-03 | €380.20 | €388.70 | €359.20 | €363.10 | 2,575 |
| 2026-06-02 | €315.70 | €370.70 | €315.70 | €365.30 | 1,017 |
| 2026-06-01 | €310.00 | €312.20 | €295.50 | €307.60 | 1,070 |
| 2026-05-29 | €325.50 | €325.50 | €302.00 | €302.90 | 74 |
| 2026-05-28 | €332.30 | €332.30 | €325.50 | €329.60 | 61 |
| 2026-05-27 | €331.00 | €332.80 | €318.80 | €324.10 | 385 |
| 2026-05-26 | €334.10 | €334.10 | €324.90 | €325.50 | 459 |
| 2026-05-25 | €341.90 | €347.50 | €338.20 | €338.80 | 93 |
| 2026-05-22 | €332.60 | €333.70 | €321.20 | €325.80 | 186 |
| 2026-05-21 | €306.60 | €327.00 | €306.10 | €324.10 | 608 |
| 2026-05-20 | €309.20 | €314.70 | €306.90 | €308.80 | 179 |
| 2026-05-19 | €311.60 | €312.10 | €294.70 | €299.40 | 351 |
| 2026-05-18 | €326.70 | €330.70 | €305.30 | €307.90 | 276 |
| 2026-05-15 | €339.80 | €339.80 | €320.10 | €329.90 | 550 |
| 2026-05-14 | €346.70 | €350.20 | €337.00 | €344.90 | 564 |
| 2026-05-13 | €331.10 | €347.30 | €325.30 | €344.20 | 478 |
| 2026-05-12 | €317.80 | €323.20 | €308.30 | €308.10 | 403 |
| 2026-05-11 | €285.40 | €325.40 | €281.50 | €318.80 | 782 |
| 2026-05-08 | €275.30 | €286.30 | €270.70 | €271.00 | 284 |
| 2026-05-07 | €280.30 | €286.00 | €272.20 | €278.40 | 737 |
| 2026-05-06 | €279.90 | €298.90 | €279.80 | €294.90 | 698 |
| 2026-05-05 | €279.30 | €291.20 | €276.80 | €290.70 | 307 |
| 2026-05-04 | €292.80 | €297.00 | €279.00 | €280.80 | 454 |
| 2026-04-30 | €263.60 | €271.00 | €258.90 | €261.10 | 326 |
| 2026-04-29 | €262.80 | €268.10 | €257.20 | €258.50 | 73 |
| 2026-04-28 | €270.00 | €270.40 | €249.10 | €255.00 | 176 |
| 2026-04-27 | €286.80 | €286.80 | €265.30 | €270.90 | 339 |
| 2026-04-24 | €288.80 | €293.90 | €281.00 | €288.20 | 308 |
| 2026-04-23 | €292.90 | €300.80 | €291.40 | €294.10 | 161 |
| 2026-04-22 | €298.80 | €301.00 | €290.00 | €293.90 | 313 |
| 2026-04-21 | €300.70 | €305.70 | €290.40 | €291.30 | 643 |
| 2026-04-20 | €295.50 | €297.60 | €284.70 | €291.40 | 894 |
| 2026-04-17 | €281.40 | €288.40 | €279.70 | €285.20 | 107 |
| 2026-04-16 | €265.90 | €278.40 | €264.70 | €274.00 | 295 |
| 2026-04-15 | €265.20 | €272.20 | €261.60 | €264.70 | 329 |
| 2026-04-14 | €264.90 | €270.60 | €258.40 | €261.30 | 303 |
| 2026-04-13 | €261.10 | €263.00 | €259.40 | €264.10 | 173 |
| 2026-04-10 | €248.30 | €260.90 | €236.20 | €261.80 | 398 |
| 2026-04-09 | €237.30 | €254.30 | €237.30 | €242.00 | 448 |
| 2026-04-08 | €237.10 | €240.60 | €229.70 | €231.30 | 338 |
| 2026-04-07 | €217.00 | €224.00 | €214.50 | €217.60 | 130 |
| 2026-04-02 | €210.00 | €210.00 | €210.00 | €224.00 | 1 |
| 2026-04-01 | €211.00 | €217.00 | €210.00 | €218.00 | 25 |
| 2026-03-31 | €193.50 | €199.50 | €189.00 | €195.00 | 61 |
| 2026-03-30 | €214.00 | €214.00 | €214.00 | €195.50 | 15 |
| 2026-03-27 | €218.00 | €218.00 | €214.00 | €210.00 | 52 |
| 2026-03-26 | €229.00 | €229.00 | €225.00 | €218.00 | 48 |
| 2026-03-25 | €243.00 | €245.00 | €235.00 | €236.00 | 88 |
| 2026-03-24 | €226.00 | €233.00 | €224.00 | €234.00 | 58 |
| 2026-03-23 | €209.00 | €229.00 | €209.00 | €218.00 | 172 |
| 2026-03-20 | €246.00 | €246.00 | €222.00 | €220.00 | 251 |
| 2026-03-19 | €216.00 | €235.00 | €216.00 | €235.00 | 62 |
| 2026-03-18 | €226.00 | €228.00 | €225.00 | €226.00 | 8 |
| 2026-03-17 | €218.00 | €218.00 | €218.00 | €218.00 | 0 |
| 2026-03-16 | €219.00 | €226.00 | €215.00 | €218.00 | 34 |
| 2026-03-13 | €214.00 | €218.00 | €211.00 | €212.00 | 54 |
| 2026-03-12 | €220.00 | €220.00 | €213.00 | €215.00 | 26 |
| 2026-03-11 | €228.00 | €228.00 | €228.00 | €228.00 | 0 |
| 2026-03-10 | €227.00 | €234.00 | €219.00 | €228.00 | 160 |
| 2026-03-09 | €199.00 | €208.00 | €199.00 | €209.00 | 107 |
| 2026-03-06 | €215.00 | €219.00 | €215.00 | €224.00 | 32 |
| 2026-03-05 | €227.00 | €230.00 | €227.00 | €226.00 | 35 |
| 2026-03-04 | €239.00 | €251.00 | €239.00 | €227.00 | 51 |
| 2026-03-03 | €250.00 | €250.00 | €241.00 | €247.00 | 160 |
| 2026-03-02 | €211.00 | €249.00 | €211.00 | €250.00 | 235 |
| 2026-02-27 | €216.00 | €219.00 | €213.00 | €219.00 | 31 |
| 2026-02-26 | €231.00 | €238.00 | €214.00 | €218.00 | 141 |
| 2026-02-25 | €226.00 | €226.00 | €226.00 | €232.00 | 50 |
| 2026-02-24 | €212.00 | €212.00 | €212.00 | €212.00 | 0 |
| 2026-02-23 | €220.00 | €220.00 | €209.00 | €212.00 | 172 |
| 2026-02-20 | €201.00 | €209.00 | €200.00 | €211.00 | 193 |
| 2026-02-19 | €192.00 | €192.00 | €191.00 | €192.00 | 101 |
| 2026-02-18 | €177.00 | €189.00 | €177.00 | €191.50 | 120 |
| 2026-02-17 | €178.50 | €178.50 | €176.00 | €186.00 | 49 |
| 2026-02-16 | €178.50 | €182.00 | €178.50 | €179.00 | 7 |
| 2026-02-13 | €173.00 | €173.00 | €173.00 | €173.00 | 0 |
| 2026-02-12 | €190.50 | €193.00 | €178.00 | €173.00 | 205 |
| 2026-02-11 | €195.00 | €195.00 | €188.00 | €187.50 | 108 |
| 2026-02-10 | €202.00 | €202.00 | €192.50 | €195.00 | 323 |
| 2026-02-09 | €195.00 | €205.00 | €194.00 | €206.00 | 291 |
| 2026-02-06 | €176.00 | €187.00 | €176.00 | €187.50 | 45 |
| 2026-02-05 | €172.00 | €176.00 | €158.00 | €176.50 | 408 |
| 2026-02-04 | €199.50 | €199.50 | €182.50 | €183.50 | 176 |
| 2026-02-03 | €193.00 | €193.00 | €193.00 | €195.50 | 17 |
| 2026-02-02 | €178.50 | €193.50 | €178.50 | €192.00 | 97 |
| 2026-01-30 | €178.00 | €178.00 | €178.00 | €178.00 | 0 |
| 2026-01-29 | €189.00 | €189.00 | €189.00 | €178.00 | 4 |
| 2026-01-28 | €177.50 | €177.50 | €177.50 | €177.50 | 0 |
| 2026-01-27 | €170.00 | €177.50 | €170.00 | €177.50 | 61 |
| 2026-01-26 | €166.50 | €166.50 | €166.50 | €167.00 | 30 |
| 2026-01-23 | €169.50 | €169.50 | €169.50 | €168.00 | 50 |
| 2026-01-22 | €177.00 | €179.50 | €176.50 | €172.50 | 209 |
| 2026-01-21 | €165.00 | €165.00 | €165.00 | €165.00 | 0 |
| 2026-01-20 | €148.50 | €166.00 | €148.50 | €165.00 | 2 |
| 2026-01-19 | €167.00 | €167.00 | €167.00 | €167.00 | 0 |
| 2026-01-16 | €175.50 | €175.50 | €168.00 | €167.00 | 116 |
| 2026-01-15 | €151.00 | €175.50 | €151.00 | €175.50 | 33 |
| 2026-01-14 | €162.00 | €162.00 | €162.00 | €160.00 | 19 |
| 2026-01-13 | €151.50 | €151.50 | €151.50 | €151.50 | 0 |
| 2026-01-12 | €151.50 | €151.50 | €151.50 | €151.50 | 0 |
| 2026-01-09 | €149.00 | €149.00 | €149.00 | €151.50 | 10 |
| 2026-01-08 | €161.00 | €161.00 | €159.00 | €150.50 | 21 |
| 2026-01-07 | €164.50 | €174.00 | €164.50 | €163.50 | 130 |
| 2026-01-06 | €161.50 | €161.50 | €161.50 | €161.50 | 0 |
| 2026-01-05 | €161.50 | €161.50 | €161.50 | €161.50 | 0 |
| 2026-01-02 | €161.50 | €161.50 | €161.50 | €161.50 | 0 |
| 2025-12-30 | €163.50 | €163.50 | €163.50 | €161.50 | 50 |
| 2025-12-29 | €159.00 | €159.00 | €159.00 | €160.00 | 3 |
| 2025-12-23 | €163.50 | €163.50 | €163.50 | €163.50 | 0 |
| 2025-12-22 | €163.50 | €163.50 | €163.50 | €163.50 | 3 |
| 2025-12-19 | €157.00 | €157.00 | €157.00 | €155.50 | 1 |
| 2025-12-18 | €149.50 | €149.50 | €149.50 | €149.50 | 0 |
| 2025-12-17 | €142.50 | €154.50 | €142.50 | €149.50 | 29 |
| 2025-12-16 | €149.00 | €149.00 | €149.00 | €147.00 | 2 |
| 2025-12-15 | €153.00 | €153.00 | €153.00 | €153.00 | 0 |
| 2025-12-12 | €169.00 | €169.00 | €169.00 | €153.00 | 15 |
| 2025-12-11 | €163.00 | €163.00 | €163.00 | €167.50 | 6 |
| 2025-12-10 | €168.00 | €168.00 | €168.00 | €166.00 | 6 |
| 2025-12-09 | €138.50 | €138.50 | €138.50 | €138.50 | 0 |
| 2025-12-08 | €138.50 | €138.50 | €138.50 | €138.50 | 0 |
| 2025-12-05 | €138.50 | €138.50 | €138.50 | €138.50 | 0 |
| 2025-12-04 | €138.50 | €138.50 | €138.50 | €138.50 | 0 |
| 2025-12-03 | €138.50 | €138.50 | €138.50 | €138.50 | 0 |
| 2025-12-02 | €138.50 | €138.50 | €138.50 | €138.50 | 0 |
| 2025-12-01 | €140.00 | €140.00 | €140.00 | €138.50 | 10 |
| 2025-11-28 | €137.00 | €142.00 | €137.00 | €143.00 | 104 |
| 2025-11-27 | €130.00 | €130.00 | €130.00 | €130.00 | 0 |
| 2025-11-26 | €129.00 | €129.00 | €129.00 | €130.00 | 36 |
| 2025-11-25 | €118.00 | €118.00 | €118.00 | €118.00 | 0 |
| 2025-11-24 | €118.00 | €118.00 | €118.00 | €118.00 | 0 |
| 2025-11-21 | €115.50 | €115.50 | €115.50 | €118.00 | 1 |
| 2025-11-20 | €136.50 | €136.50 | €136.50 | €136.50 | 0 |
| 2025-11-19 | €136.50 | €136.50 | €136.50 | €136.50 | 0 |
| 2025-11-18 | €136.50 | €136.50 | €136.50 | €136.50 | 0 |
| 2025-11-17 | €136.50 | €136.50 | €136.50 | €136.50 | 0 |
| 2025-11-14 | €136.50 | €136.50 | €136.50 | €136.50 | 0 |
| 2025-11-13 | €136.50 | €136.50 | €136.50 | €136.50 | 0 |
| 2025-11-12 | €136.50 | €136.50 | €136.50 | €136.50 | 0 |
| 2025-11-11 | €137.50 | €137.50 | €137.50 | €136.50 | 40 |
| 2025-11-10 | €141.00 | €141.00 | €141.00 | €138.00 | 7 |
| 2025-11-07 | €134.50 | €134.50 | €126.00 | €127.50 | 101 |
| 2025-11-06 | €114.50 | €114.50 | €114.50 | €114.50 | 0 |
| 2025-11-05 | €114.50 | €114.50 | €114.50 | €114.50 | 0 |
| 2025-11-04 | €114.50 | €114.50 | €114.50 | €114.50 | 0 |
| 2025-11-03 | €114.50 | €114.50 | €114.50 | €114.50 | 2 |
| 2025-10-31 | €119.50 | €119.50 | €119.50 | €119.50 | 0 |
| 2025-10-30 | €119.50 | €119.50 | €119.50 | €119.50 | 0 |
| 2025-10-29 | €119.00 | €119.00 | €119.00 | €119.50 | 24 |
| 2025-10-28 | €105.00 | €105.00 | €105.00 | €105.00 | 0 |
| 2025-10-27 | €105.00 | €105.00 | €105.00 | €105.00 | 0 |
| 2025-10-24 | €105.00 | €105.00 | €105.00 | €105.00 | 0 |
| 2025-10-23 | €105.00 | €105.00 | €105.00 | €105.00 | 0 |
| 2025-10-22 | €105.00 | €105.00 | €105.00 | €105.00 | 0 |
| 2025-10-21 | €105.00 | €105.00 | €105.00 | €105.00 | 0 |
| 2025-10-20 | €103.50 | €103.50 | €103.50 | €105.00 | 30 |
| 2025-10-17 | €103.50 | €103.50 | €103.50 | €103.50 | 0 |
| 2025-10-16 | €103.50 | €103.50 | €103.50 | €103.50 | 0 |
| 2025-10-15 | €103.50 | €103.50 | €103.50 | €103.50 | 0 |
| 2025-10-14 | €103.50 | €103.50 | €103.50 | €103.50 | 0 |
| 2025-10-13 | €103.50 | €103.50 | €103.50 | €103.50 | 0 |
| 2025-10-10 | €103.50 | €103.50 | €103.50 | €103.50 | 0 |
| 2025-10-09 | €99.20 | €99.20 | €99.20 | €103.50 | 40 |