Coloplast A/S (CPH:COLO.B)
Denmark · Delayed Price · Currency is DKK 601.40
-5.00 (-0.82%)
Aug 8, 2025, 4:59 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 611.00 | 611.00 | 601.20 | 601.40 | 601.40 | -0.82% | 131,349 |
| Aug 7, 2025 | 588.00 | 606.60 | 588.00 | 606.40 | 606.40 | 2.81% | 151,379 |
| Aug 6, 2025 | 602.40 | 604.60 | 589.80 | 589.80 | 589.80 | -1.99% | 201,878 |
| Aug 5, 2025 | 603.40 | 605.80 | 600.00 | 601.80 | 601.80 | 0.57% | 167,657 |
| Aug 4, 2025 | 596.00 | 600.60 | 595.00 | 598.40 | 598.40 | 0.84% | 161,011 |
| Aug 1, 2025 | 599.80 | 602.00 | 587.40 | 593.40 | 593.40 | -1.66% | 155,632 |
| Jul 31, 2025 | 613.00 | 615.00 | 603.40 | 603.40 | 603.40 | -1.57% | 225,347 |
| Jul 30, 2025 | 628.00 | 628.00 | 613.00 | 613.00 | 613.00 | -2.36% | 171,712 |
| Jul 29, 2025 | 622.00 | 630.80 | 620.40 | 627.80 | 627.80 | 0.96% | 181,359 |
| Jul 28, 2025 | 626.00 | 630.00 | 619.40 | 621.80 | 621.80 | 0.55% | 173,379 |
| Jul 25, 2025 | 620.00 | 622.20 | 615.40 | 618.40 | 618.40 | -0.32% | 110,368 |
| Jul 24, 2025 | 617.00 | 623.20 | 615.80 | 620.40 | 620.40 | 1.08% | 199,454 |
| Jul 23, 2025 | 614.60 | 617.40 | 610.80 | 613.80 | 613.80 | 1.09% | 189,736 |
| Jul 22, 2025 | 601.00 | 611.80 | 598.20 | 607.20 | 607.20 | 0.86% | 102,934 |
| Jul 21, 2025 | 607.00 | 611.60 | 601.60 | 602.00 | 602.00 | -0.69% | 94,693 |
| Jul 18, 2025 | 608.60 | 610.80 | 606.20 | 606.20 | 606.20 | 0.07% | 119,040 |
| Jul 17, 2025 | 602.20 | 607.40 | 599.00 | 605.80 | 605.80 | 0.40% | 171,828 |
| Jul 16, 2025 | 605.80 | 610.20 | 601.80 | 603.40 | 603.40 | -0.17% | 157,730 |
| Jul 15, 2025 | 595.00 | 611.80 | 578.60 | 604.40 | 604.40 | 0.50% | 325,621 |
| Jul 14, 2025 | 600.20 | 606.20 | 598.40 | 601.40 | 601.40 | 0.20% | 156,691 |
| Jul 11, 2025 | 615.00 | 615.00 | 599.80 | 600.20 | 600.20 | -2.53% | 163,660 |
| Jul 10, 2025 | 606.40 | 615.80 | 606.40 | 615.80 | 615.80 | 2.16% | 289,955 |
| Jul 9, 2025 | 606.00 | 608.80 | 601.60 | 602.80 | 602.80 | -0.63% | 193,814 |
| Jul 8, 2025 | 597.40 | 606.60 | 591.20 | 606.60 | 606.60 | 1.98% | 200,980 |
| Jul 7, 2025 | 603.00 | 604.60 | 594.00 | 594.80 | 594.80 | -1.33% | 199,019 |
| Jul 4, 2025 | 593.20 | 605.20 | 588.40 | 602.80 | 602.80 | 1.04% | 113,294 |
| Jul 3, 2025 | 602.60 | 607.00 | 595.80 | 596.60 | 596.60 | -0.93% | 162,678 |
| Jul 2, 2025 | 602.00 | 609.00 | 599.20 | 602.20 | 602.20 | 0.47% | 348,877 |
| Jul 1, 2025 | 600.00 | 603.80 | 583.40 | 599.40 | 599.40 | -0.37% | 340,535 |
| Jun 30, 2025 | 604.00 | 611.80 | 601.00 | 601.60 | 601.60 | -0.20% | 304,570 |
| Jun 27, 2025 | 605.40 | 610.40 | 596.20 | 602.80 | 602.80 | -0.10% | 253,956 |
| Jun 26, 2025 | 605.60 | 606.00 | 603.00 | 603.40 | 603.40 | -0.07% | 203,430 |
| Jun 25, 2025 | 610.00 | 615.80 | 603.80 | 603.80 | 603.80 | -0.95% | 209,823 |
| Jun 24, 2025 | 617.40 | 620.00 | 608.20 | 609.60 | 609.60 | - | 244,392 |
| Jun 23, 2025 | 609.60 | 612.60 | 606.80 | 609.60 | 609.60 | -0.52% | 192,148 |
| Jun 20, 2025 | 612.00 | 614.60 | 608.80 | 612.80 | 612.80 | 0.10% | 339,188 |
| Jun 19, 2025 | 599.00 | 616.00 | 599.00 | 612.20 | 612.20 | 1.56% | 120,763 |
| Jun 18, 2025 | 611.00 | 617.60 | 598.20 | 602.80 | 602.80 | -2.14% | 370,219 |
| Jun 17, 2025 | 637.00 | 639.20 | 616.00 | 616.00 | 616.00 | -3.05% | 305,735 |
| Jun 16, 2025 | 638.20 | 640.40 | 633.60 | 635.40 | 635.40 | -0.25% | 250,518 |
| Jun 13, 2025 | 632.80 | 643.00 | 629.80 | 637.00 | 637.00 | -0.34% | 336,545 |
| Jun 12, 2025 | 640.40 | 640.60 | 633.20 | 639.20 | 639.20 | -0.19% | 242,753 |
| Jun 11, 2025 | 637.00 | 641.80 | 633.80 | 640.40 | 640.40 | 0.47% | 244,278 |
| Jun 10, 2025 | 631.00 | 637.40 | 628.60 | 637.40 | 637.40 | 1.24% | 483,481 |
| Jun 6, 2025 | 621.20 | 631.40 | 610.40 | 629.60 | 629.60 | 0.16% | 276,685 |
| Jun 4, 2025 | 623.40 | 630.20 | 620.60 | 628.60 | 628.60 | 1.42% | 198,697 |
| Jun 3, 2025 | 628.40 | 628.40 | 615.20 | 619.80 | 619.80 | -1.09% | 211,655 |
| Jun 2, 2025 | 632.60 | 639.20 | 624.60 | 626.60 | 626.60 | -1.42% | 481,551 |
| May 28, 2025 | 642.00 | 642.60 | 634.80 | 635.60 | 635.60 | -1.09% | 631,622 |
| May 27, 2025 | 638.00 | 643.80 | 635.80 | 642.60 | 642.60 | 0.72% | 195,451 |