Coloplast A/S (CPH:COLO.B)
Denmark · Delayed Price · Currency is DKK 589.00
-12.80 (-2.13%)
Nov 14, 2025, 4:59 PM CET
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 599.40 | 599.40 | 586.40 | 589.00 | 589.00 | -2.13% | 162,281 |
| Nov 13, 2025 | 609.00 | 610.20 | 596.00 | 601.80 | 601.80 | -0.66% | 203,176 |
| Nov 12, 2025 | 605.00 | 606.80 | 600.40 | 605.80 | 605.80 | 0.60% | 297,374 |
| Nov 11, 2025 | 603.20 | 605.00 | 594.20 | 602.20 | 602.20 | 0.33% | 636,646 |
| Nov 10, 2025 | 603.20 | 610.00 | 598.60 | 600.20 | 600.20 | -0.46% | 257,339 |
| Nov 7, 2025 | 617.00 | 617.00 | 589.40 | 603.00 | 603.00 | -1.70% | 271,843 |
| Nov 6, 2025 | 614.40 | 623.00 | 608.00 | 613.40 | 613.40 | -0.23% | 256,810 |
| Nov 5, 2025 | 606.40 | 631.40 | 603.00 | 614.80 | 614.80 | 0.72% | 242,549 |
| Nov 4, 2025 | 570.20 | 612.20 | 565.00 | 610.40 | 610.40 | 4.77% | 435,666 |
| Nov 3, 2025 | 582.80 | 590.40 | 581.80 | 582.60 | 582.60 | -0.51% | 218,215 |
| Oct 31, 2025 | 588.40 | 590.20 | 584.40 | 585.60 | 585.60 | -0.64% | 125,069 |
| Oct 30, 2025 | 591.20 | 593.20 | 588.20 | 589.40 | 589.40 | -0.71% | 136,134 |
| Oct 29, 2025 | 599.00 | 599.00 | 591.60 | 593.60 | 593.60 | -0.93% | 173,163 |
| Oct 28, 2025 | 602.00 | 607.60 | 598.20 | 599.20 | 599.20 | -0.53% | 205,451 |
| Oct 27, 2025 | 606.80 | 608.60 | 601.00 | 602.40 | 602.40 | -1.12% | 297,609 |
| Oct 24, 2025 | 607.80 | 613.00 | 604.00 | 609.20 | 609.20 | 0.59% | 250,097 |
| Oct 23, 2025 | 598.60 | 605.60 | 598.40 | 605.60 | 605.60 | 0.53% | 237,896 |
| Oct 22, 2025 | 593.60 | 603.20 | 589.60 | 602.40 | 602.40 | 1.14% | 308,217 |
| Oct 21, 2025 | 593.60 | 595.60 | 588.60 | 595.60 | 595.60 | 0.57% | 129,942 |
| Oct 20, 2025 | 586.80 | 592.60 | 582.20 | 592.20 | 592.20 | 1.13% | 206,789 |
| Oct 17, 2025 | 582.00 | 589.00 | 581.40 | 585.60 | 585.60 | 0.17% | 228,649 |
| Oct 16, 2025 | 572.40 | 585.80 | 571.40 | 584.60 | 584.60 | 2.13% | 283,171 |
| Oct 15, 2025 | 565.00 | 572.60 | 563.00 | 572.40 | 572.40 | 1.42% | 197,200 |
| Oct 14, 2025 | 566.40 | 568.40 | 562.20 | 564.40 | 564.40 | -0.98% | 170,042 |
| Oct 13, 2025 | 565.00 | 572.00 | 563.60 | 570.00 | 570.00 | 0.78% | 204,595 |
| Oct 10, 2025 | 573.00 | 575.80 | 564.80 | 565.60 | 565.60 | -1.87% | 249,394 |
| Oct 9, 2025 | 580.40 | 580.60 | 573.40 | 576.40 | 576.40 | -0.72% | 164,615 |
| Oct 8, 2025 | 570.00 | 580.60 | 565.20 | 580.60 | 580.60 | 0.97% | 240,597 |
| Oct 7, 2025 | 571.20 | 577.00 | 571.20 | 575.00 | 575.00 | - | 247,754 |
| Oct 6, 2025 | 574.60 | 576.40 | 572.00 | 575.00 | 575.00 | 0.77% | 194,777 |
| Oct 3, 2025 | 575.00 | 575.00 | 565.20 | 570.60 | 570.60 | -0.52% | 266,607 |
| Oct 2, 2025 | 568.80 | 573.60 | 563.60 | 573.60 | 573.60 | 2.87% | 310,303 |
| Oct 1, 2025 | 547.00 | 559.60 | 547.00 | 557.60 | 557.60 | 2.69% | 257,894 |
| Sep 30, 2025 | 548.00 | 551.60 | 540.80 | 543.00 | 543.00 | -1.52% | 291,078 |
| Sep 29, 2025 | 550.60 | 557.20 | 548.20 | 551.40 | 551.40 | 0.15% | 235,350 |
| Sep 26, 2025 | 550.00 | 556.00 | 547.80 | 550.60 | 550.60 | 0.04% | 221,993 |
| Sep 25, 2025 | 560.20 | 562.80 | 549.40 | 550.40 | 550.40 | -3.68% | 276,141 |
| Sep 24, 2025 | 580.00 | 581.20 | 571.40 | 571.40 | 571.40 | -1.48% | 189,191 |
| Sep 23, 2025 | 581.20 | 587.60 | 580.00 | 580.00 | 580.00 | -0.17% | 187,697 |
| Sep 22, 2025 | 592.40 | 593.00 | 581.00 | 581.00 | 581.00 | -1.92% | 157,409 |
| Sep 19, 2025 | 593.00 | 595.80 | 587.80 | 592.40 | 592.40 | -0.37% | 775,359 |
| Sep 18, 2025 | 587.60 | 596.40 | 586.00 | 594.60 | 594.60 | 1.19% | 179,872 |
| Sep 17, 2025 | 597.00 | 601.00 | 586.00 | 587.60 | 587.60 | -1.51% | 329,177 |
| Sep 16, 2025 | 608.40 | 611.80 | 595.00 | 596.60 | 596.60 | -2.20% | 257,157 |
| Sep 15, 2025 | 616.80 | 618.80 | 608.20 | 610.00 | 610.00 | -1.04% | 204,859 |
| Sep 12, 2025 | 618.20 | 624.80 | 613.20 | 616.40 | 616.40 | 0.20% | 193,000 |
| Sep 11, 2025 | 630.00 | 631.20 | 615.20 | 615.20 | 615.20 | -2.41% | 261,684 |
| Sep 10, 2025 | 625.20 | 637.80 | 625.20 | 630.40 | 630.40 | 0.83% | 458,411 |
| Sep 9, 2025 | 620.20 | 636.20 | 620.20 | 625.20 | 625.20 | 0.55% | 200,737 |
| Sep 8, 2025 | 627.60 | 629.20 | 618.00 | 621.80 | 621.80 | -1.08% | 139,192 |