Coloplast A/S (CPH:COLO.B)
Denmark · Delayed Price · Currency is DKK 484.40
+3.20 (0.67%)
Feb 27, 2026, 11:19 AM CET
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 483.10 | 488.00 | 483.10 | 486.00 | - | 1.00% | 33,037 |
| Feb 26, 2026 | 479.60 | 484.60 | 472.50 | 481.20 | 481.20 | -0.17% | 253,765 |
| Feb 25, 2026 | 486.40 | 486.40 | 479.10 | 482.00 | 482.00 | -1.39% | 320,308 |
| Feb 24, 2026 | 479.70 | 495.10 | 479.00 | 488.80 | 488.80 | 1.54% | 340,161 |
| Feb 23, 2026 | 483.00 | 484.10 | 478.50 | 481.40 | 481.40 | -0.33% | 181,338 |
| Feb 20, 2026 | 481.40 | 487.10 | 478.80 | 483.00 | 483.00 | 0.69% | 228,635 |
| Feb 19, 2026 | 488.40 | 490.00 | 479.00 | 479.70 | 479.70 | -0.99% | 209,826 |
| Feb 18, 2026 | 484.70 | 488.20 | 480.00 | 484.50 | 484.50 | -0.04% | 277,004 |
| Feb 17, 2026 | 475.70 | 490.80 | 474.00 | 484.70 | 484.70 | 2.02% | 268,151 |
| Feb 16, 2026 | 490.00 | 490.00 | 475.10 | 475.10 | 475.10 | -2.76% | 297,107 |
| Feb 13, 2026 | 488.00 | 492.90 | 479.00 | 488.60 | 488.60 | -0.71% | 401,144 |
| Feb 12, 2026 | 487.70 | 497.80 | 485.10 | 492.10 | 492.10 | 0.63% | 377,227 |
| Feb 11, 2026 | 486.00 | 492.70 | 485.50 | 489.00 | 489.00 | -0.59% | 410,031 |
| Feb 10, 2026 | 478.90 | 491.90 | 476.50 | 491.90 | 491.90 | 2.27% | 433,885 |
| Feb 9, 2026 | 490.00 | 493.40 | 480.00 | 481.00 | 481.00 | -2.53% | 424,149 |
| Feb 6, 2026 | 515.00 | 520.60 | 485.00 | 493.50 | 493.50 | -8.17% | 1,034,134 |
| Feb 5, 2026 | 541.00 | 545.80 | 530.80 | 537.40 | 537.40 | -0.52% | 488,549 |
| Feb 4, 2026 | 520.00 | 540.80 | 515.60 | 540.20 | 540.20 | 3.29% | 300,695 |
| Feb 3, 2026 | 532.40 | 532.40 | 523.00 | 523.00 | 523.00 | -2.53% | 321,255 |
| Feb 2, 2026 | 537.60 | 540.40 | 532.80 | 536.60 | 536.60 | 0.11% | 210,554 |
| Jan 30, 2026 | 531.60 | 544.20 | 530.00 | 536.00 | 536.00 | -1.00% | 228,992 |
| Jan 29, 2026 | 532.40 | 542.00 | 530.80 | 541.40 | 541.40 | 1.50% | 396,955 |
| Jan 28, 2026 | 530.00 | 538.00 | 526.00 | 533.40 | 533.40 | -0.86% | 351,561 |
| Jan 27, 2026 | 537.00 | 538.00 | 529.60 | 538.00 | 538.00 | -0.37% | 355,313 |
| Jan 26, 2026 | 542.00 | 543.40 | 537.20 | 540.00 | 540.00 | -0.33% | 126,909 |
| Jan 23, 2026 | 555.00 | 556.20 | 540.00 | 541.80 | 541.80 | -2.03% | 230,437 |
| Jan 22, 2026 | 556.40 | 558.80 | 542.60 | 553.00 | 553.00 | 1.02% | 264,925 |
| Jan 21, 2026 | 539.40 | 552.40 | 539.20 | 547.40 | 547.40 | 1.60% | 235,580 |
| Jan 20, 2026 | 540.00 | 546.60 | 535.20 | 538.80 | 538.80 | -0.74% | 325,074 |
| Jan 19, 2026 | 563.20 | 563.20 | 540.20 | 542.80 | 542.80 | -5.99% | 507,958 |
| Jan 16, 2026 | 576.20 | 579.80 | 572.80 | 577.40 | 577.40 | 0.10% | 208,942 |
| Jan 15, 2026 | 574.20 | 577.20 | 569.40 | 576.80 | 576.80 | 0.70% | 270,464 |
| Jan 14, 2026 | 577.60 | 580.00 | 565.00 | 572.80 | 572.80 | -0.62% | 374,372 |
| Jan 13, 2026 | 575.40 | 584.20 | 573.40 | 576.40 | 576.40 | 0.45% | 306,213 |
| Jan 12, 2026 | 569.80 | 576.40 | 567.20 | 573.80 | 573.80 | 1.38% | 372,533 |
| Jan 9, 2026 | 556.40 | 567.60 | 555.00 | 566.00 | 566.00 | 0.39% | 300,591 |
| Jan 8, 2026 | 563.00 | 565.80 | 558.60 | 563.80 | 563.80 | 0.14% | 287,960 |
| Jan 7, 2026 | 563.60 | 566.20 | 559.40 | 563.00 | 563.00 | 0.18% | 228,372 |
| Jan 6, 2026 | 544.40 | 564.80 | 544.40 | 562.00 | 562.00 | 3.65% | 305,478 |
| Jan 5, 2026 | 539.40 | 544.00 | 536.60 | 542.20 | 542.20 | 1.08% | 262,397 |
| Jan 2, 2026 | 545.80 | 547.00 | 535.00 | 536.40 | 536.40 | -1.83% | 301,374 |
| Dec 30, 2025 | 541.00 | 547.20 | 541.00 | 546.40 | 546.40 | 0.44% | 228,212 |
| Dec 29, 2025 | 544.00 | 550.60 | 540.80 | 544.00 | 544.00 | 0.22% | 410,683 |
| Dec 23, 2025 | 547.00 | 547.80 | 542.80 | 542.80 | 542.80 | -0.91% | 185,574 |
| Dec 22, 2025 | 547.80 | 550.00 | 538.80 | 547.80 | 547.80 | -0.04% | 223,473 |
| Dec 19, 2025 | 541.00 | 548.00 | 539.80 | 548.00 | 548.00 | 0.85% | 540,942 |
| Dec 18, 2025 | 545.60 | 548.00 | 540.80 | 543.40 | 543.40 | -1.02% | 279,257 |
| Dec 17, 2025 | 553.60 | 555.00 | 537.60 | 549.00 | 549.00 | -0.47% | 339,095 |
| Dec 16, 2025 | 561.60 | 565.80 | 550.40 | 551.60 | 551.60 | -1.64% | 487,743 |
| Dec 15, 2025 | 560.00 | 568.20 | 559.80 | 560.80 | 560.80 | -0.57% | 287,876 |