Paris - Delayed Quote EUR

Coheris SA (COH.PA)

Compare
8.88
-0.02
(-0.22%)
As of 12:03:16 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20258.608.888.368.888.882,221
Jan 13, 20258.908.908.628.908.90909
Jan 10, 20258.808.968.808.968.96415
Jan 9, 20258.908.988.688.948.94467
Jan 8, 20259.009.008.648.928.927,491
Jan 7, 20259.109.108.628.948.941,410
Jan 6, 20258.609.128.609.009.006,099
Jan 3, 20258.808.808.308.548.541,329
Jan 2, 20258.568.948.548.828.821,222
Dec 31, 20248.908.908.288.288.281,695
Dec 30, 20248.888.888.808.868.861,311
Dec 27, 20248.948.948.888.888.881,098
Dec 24, 20248.728.968.728.968.961,240
Dec 23, 20248.708.728.628.708.70597
Dec 20, 20248.528.788.528.768.76832
Dec 19, 20248.808.808.808.808.8044
Dec 18, 20248.808.828.628.788.783,735
Dec 17, 20248.528.828.528.788.781,231
Dec 16, 20248.848.848.608.808.801,467
Dec 13, 20248.508.808.408.808.806,222
Dec 12, 20248.208.708.208.508.504,436
Dec 11, 20248.208.708.208.228.228,413
Dec 10, 20248.208.208.108.108.10612
Dec 9, 20248.228.227.548.208.202,023
Dec 6, 20248.168.228.148.208.201,543
Dec 5, 20247.908.167.908.168.161,326
Dec 4, 20248.048.307.688.188.182,411
Dec 3, 20247.508.147.508.048.041,828
Dec 2, 20247.908.167.387.387.384,909
Nov 29, 20247.568.047.428.008.001,140
Nov 28, 20248.088.107.567.567.562,051
Nov 27, 20248.008.028.008.028.021,565
Nov 26, 20248.108.107.628.028.02158
Nov 25, 20247.808.087.628.068.0611,543
Nov 22, 20247.787.807.767.807.804,936
Nov 21, 20247.687.807.687.807.801,767
Nov 20, 20247.807.807.427.687.682,298
Nov 19, 20247.767.847.407.807.802,554
Nov 18, 20247.307.967.307.867.867,107
Nov 15, 20247.187.187.187.187.18174
Nov 14, 20247.247.306.727.287.28825
Nov 13, 20247.387.386.767.347.343,573
Nov 12, 20247.207.407.207.387.382,636
Nov 11, 20247.247.447.247.387.381,289
Nov 8, 20247.427.427.247.427.4298
Nov 7, 20247.507.507.507.507.50-
Nov 6, 20247.227.587.227.507.502,805
Nov 5, 20247.207.387.187.387.38445
Nov 4, 20247.427.447.427.447.4485
Nov 1, 20247.667.667.247.587.581,144
Oct 31, 20247.407.667.367.667.662,293
Oct 30, 20247.247.387.147.387.382,064
Oct 29, 20247.267.407.247.247.24357
Oct 28, 20247.407.407.247.387.38210
Oct 25, 20247.387.387.387.387.3839
Oct 24, 20247.287.407.247.407.40810
Oct 23, 20247.427.647.307.367.36776
Oct 22, 20247.707.707.307.307.303,085
Oct 21, 20247.527.707.527.707.701,043
Oct 18, 20247.747.747.407.747.74181
Oct 17, 20247.487.747.487.747.741,623
Oct 16, 20247.387.747.367.747.741,237
Oct 15, 20247.767.767.347.747.742,030
Oct 14, 20247.547.807.547.747.743,255
Oct 11, 20247.427.467.407.407.401,379
Oct 10, 20247.427.427.227.407.401,220
Oct 9, 20247.367.427.247.427.423,061
Oct 8, 20247.367.367.227.367.361,141
Oct 7, 20247.427.427.167.407.40999
Oct 4, 20247.387.407.307.407.402,111
Oct 3, 20247.247.367.147.367.361,417
Oct 2, 20247.107.247.007.187.187,616
Oct 1, 20247.127.207.007.167.162,975
Sep 30, 20247.087.146.767.127.125,317
Sep 27, 20247.087.086.767.067.062,809
Sep 26, 20246.747.246.647.107.109,726
Sep 25, 20246.646.746.486.746.741,938
Sep 24, 20246.506.666.506.666.661,335
Sep 23, 20246.506.706.426.706.702,251
Sep 20, 20246.506.566.426.426.42725
Sep 19, 20246.426.546.406.546.54270
Sep 18, 20246.406.566.406.566.56979
Sep 17, 20246.706.706.406.566.56485
Sep 16, 20246.606.706.606.606.602,596
Sep 13, 20246.506.606.166.586.582,357
Sep 12, 20246.346.606.146.606.609,556
Sep 11, 20246.366.366.366.366.36-
Sep 10, 20246.366.366.366.366.36-
Sep 9, 20246.366.366.366.366.36-
Sep 6, 20246.366.366.366.366.3613
Sep 5, 20246.406.406.406.406.40-
Sep 4, 20246.406.406.406.406.40-
Sep 3, 20246.386.406.386.406.40195
Sep 2, 20246.306.466.306.466.46335
Aug 30, 20246.226.406.226.406.40271
Aug 29, 20246.446.446.446.446.44-
Aug 28, 20246.246.446.126.446.44111
Aug 27, 20246.446.446.446.446.44124
Aug 26, 20246.186.446.186.426.42192
Aug 23, 20246.366.486.206.486.482,846
Aug 22, 20246.506.506.406.506.50367
Aug 21, 20246.186.506.186.506.50764
Aug 20, 20246.366.506.366.506.50356
Aug 19, 20246.366.506.366.406.401,547
Aug 16, 20246.326.326.206.226.22107
Aug 15, 20246.126.125.926.046.041,147
Aug 14, 20246.446.446.446.446.44-
Aug 13, 20246.326.446.086.446.441,019
Aug 12, 20246.126.526.106.486.48780
Aug 9, 20246.386.646.386.646.641,599
Aug 8, 20246.226.406.166.166.16708
Aug 7, 20246.406.406.406.406.405
Aug 6, 20245.906.205.906.206.201,119
Aug 5, 20246.026.325.626.106.103,689
Aug 2, 20246.206.206.146.146.14541
Aug 1, 20246.186.666.126.666.661,484
Jul 31, 20246.666.666.666.666.66112
Jul 30, 20246.686.686.446.446.4417
Jul 29, 20246.706.706.346.426.42607
Jul 26, 20246.686.706.586.706.701,105
Jul 25, 20246.506.566.386.566.563,362
Jul 24, 20246.706.706.706.706.70195
Jul 23, 20246.706.706.706.706.70534
Jul 22, 20246.686.766.686.706.702,024
Jul 19, 20246.686.686.686.686.681
Jul 18, 20246.686.686.666.666.6672
Jul 17, 20246.686.686.666.666.661,720
Jul 16, 20246.666.666.666.666.665
Jul 15, 20246.706.786.446.446.4423,202
Jul 12, 20246.706.706.706.706.70270
Jul 11, 20246.106.686.106.686.68101
Jul 10, 20246.126.786.126.606.604,612
Jul 9, 20246.366.406.366.406.40443
Jul 8, 20246.406.406.406.406.4072
Jul 5, 20246.246.406.246.406.40579
Jul 4, 20246.386.386.386.386.38-
Jul 3, 20246.386.386.386.386.381
Jul 2, 20246.386.406.046.406.402,536
Jul 1, 2024 0.08 Dividend
Jul 1, 20246.406.406.406.406.4078
Jun 28, 20246.406.446.346.406.324,884
Jun 27, 20246.306.486.306.406.322,031
Jun 26, 20245.926.605.926.326.246,909
Jun 25, 20246.086.106.086.106.021,132
Jun 24, 20246.006.006.006.005.93-
Jun 21, 20246.206.206.006.005.932,042
Jun 20, 20246.186.186.186.186.10205
Jun 19, 20245.666.185.665.825.751,079
Jun 18, 20245.965.965.965.965.893
Jun 17, 20245.665.905.605.905.833,107
Jun 14, 20246.026.565.805.805.738,113
Jun 13, 20246.546.546.546.546.46280
Jun 12, 20246.406.546.366.546.46997
Jun 11, 20246.706.766.326.326.244,964
Jun 10, 20246.806.806.426.786.703,885
Jun 7, 20246.906.906.806.806.72160
Jun 6, 20246.806.906.806.906.811,939
Jun 5, 20246.866.886.806.806.721,141
Jun 4, 20246.806.806.806.806.72451
Jun 3, 20246.806.946.806.806.722,191
May 31, 20246.886.906.806.886.796,384
May 30, 20246.786.786.606.606.522,327
May 29, 20246.606.746.606.746.666,309
May 28, 20246.806.866.606.806.723,761
May 27, 20246.746.866.746.866.773,386
May 24, 20246.646.846.646.646.5652
May 23, 20246.846.846.626.646.5667
May 22, 20246.806.886.626.866.771,981
May 21, 20246.606.846.606.846.7549
May 20, 20246.886.886.886.886.79150
May 17, 20246.706.926.706.906.817,443
May 16, 20246.606.866.606.866.775,867
May 15, 20246.586.786.466.746.665,243
May 14, 20246.506.606.506.606.52223
May 13, 20246.846.846.506.786.70985
May 10, 20246.406.846.406.506.429,649
May 9, 20246.486.786.266.686.6010,271
May 8, 20246.146.606.146.366.2816,639
May 7, 20246.046.126.026.126.042,459
May 6, 20246.066.205.806.025.944,749
May 3, 20246.086.086.006.065.983,609
May 2, 20245.806.125.806.065.982,165
Apr 30, 20246.146.145.946.106.026,217
Apr 29, 20246.146.186.026.025.948,959
Apr 26, 20245.606.165.606.065.9835,209
Apr 25, 20245.365.365.365.365.29-
Apr 24, 20245.105.365.025.365.292,829
Apr 23, 20245.305.305.165.285.211,402
Apr 22, 20245.325.385.305.385.3166
Apr 19, 20245.325.325.325.325.25-
Apr 18, 20245.325.325.325.325.25-
Apr 17, 20245.465.465.325.325.25608
Apr 16, 20245.405.425.405.425.35700
Apr 15, 20245.265.445.265.445.374,891
Apr 12, 20245.605.805.405.525.453,910
Apr 11, 20245.705.705.365.605.531,882
Apr 10, 20245.586.085.565.705.6319,185
Apr 9, 20245.045.545.045.405.3315,475
Apr 8, 20245.025.025.025.024.961,010
Apr 5, 20244.925.024.905.024.96462
Apr 4, 20244.904.904.904.904.84-
Apr 3, 20244.975.064.904.904.848,742
Apr 2, 20244.725.064.724.904.843,114
Mar 28, 20244.824.824.784.824.762,967
Mar 27, 20244.825.004.825.004.946
Mar 26, 20244.845.004.845.004.9418
Mar 25, 20244.805.004.805.004.94305
Mar 22, 20245.055.055.055.054.99-
Mar 21, 20245.005.055.005.054.99820
Mar 20, 20244.905.054.905.004.942,639
Mar 19, 20244.985.004.985.004.94652
Mar 18, 20245.005.004.824.904.842,046
Mar 15, 20244.964.964.964.964.905
Mar 14, 20244.964.964.804.904.841,702
Mar 13, 20244.824.824.824.824.7640
Mar 12, 20244.824.944.824.944.88646
Mar 11, 20244.805.004.805.004.94236
Mar 8, 20245.155.155.005.004.9418,566
Mar 7, 20245.005.105.005.004.9436,603
Mar 6, 20245.155.155.155.155.0950
Mar 5, 20245.005.004.905.004.94700
Mar 4, 20244.705.054.605.054.999,698
Mar 1, 20244.584.724.584.704.642,291
Feb 29, 20244.584.584.504.504.44759
Feb 28, 20244.384.724.324.604.543,764
Feb 27, 20244.564.564.384.384.33635
Feb 26, 20244.664.744.524.524.462,263
Feb 23, 20244.604.684.584.684.62290
Feb 22, 20244.884.884.804.804.7416
Feb 21, 20244.764.884.524.564.5010,926
Feb 20, 20244.904.904.784.784.724,360
Feb 19, 20244.904.984.904.984.92446
Feb 16, 20244.984.984.864.944.882,890
Feb 15, 20244.984.984.984.984.925
Feb 14, 20244.944.944.884.884.821,005
Feb 13, 20244.845.004.844.864.801,117
Feb 12, 20245.055.054.945.054.9967
Feb 9, 20245.055.054.945.054.99335
Feb 8, 20244.885.054.865.054.995,862
Feb 7, 20244.704.744.704.744.681,467
Feb 6, 20244.724.844.624.744.686,521
Feb 5, 20244.844.864.804.864.802,726
Feb 2, 20244.884.924.704.764.706,334
Feb 1, 20245.055.204.884.884.8211,711
Jan 31, 20245.305.455.155.305.233,965
Jan 30, 20245.505.505.205.405.333,032
Jan 29, 20245.255.455.255.405.332,082
Jan 26, 20245.305.405.305.405.331,314
Jan 25, 20245.455.455.405.405.33185
Jan 24, 20245.405.455.405.455.3852
Jan 23, 20245.305.505.305.455.383,095
Jan 22, 20245.405.505.305.505.43888
Jan 19, 20245.505.555.355.555.489,785
Jan 18, 20245.305.505.305.305.23790
Jan 17, 20245.305.355.305.355.282,173
Jan 16, 20245.505.505.305.505.431,141
Jan 15, 20245.505.605.305.455.388,812

Related Tickers

ESKEF Esker SA
298.92
0.00%
 
74SW.PA 74SOFTWARE
27.00
0.00%
 
ALSTW.PA Streamwide S.A.
32.10
+1.58%
 
1XV.F 74Software
26.70
+0.38%
 
ALBFR.PA Sidetrade SA
233.00
+0.43%
 
1XV.SG 74Software
26.70
0.00%
 
MLPAC.PA Pacte Novation
8.35
0.00%
 
ALPRO.PA Prodware S.A.
10.10
0.00%
 
VUp.XC
 
LSS.PA Lectra SA
25.15
-1.18%