Coloplast A/S (CPH:COLO.B)
Denmark · Delayed Price · Currency is DKK 486.50
-50.90 (-9.47%)
Feb 6, 2026, 2:00 PM CET
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 307,797 |
| 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% | 384,551 |
| 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% | 264,399 |
| 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 |
| Dec 12, 2025 | 560.00 | 564.40 | 556.60 | 564.00 | 564.00 | -0.04% | 212,247 |
| Dec 11, 2025 | 564.00 | 567.80 | 557.20 | 564.20 | 564.20 | 0.28% | 217,935 |
| Dec 10, 2025 | 565.80 | 566.00 | 555.20 | 562.60 | 562.60 | -0.35% | 374,828 |
| Dec 9, 2025 | 561.80 | 569.00 | 557.80 | 564.60 | 564.60 | 0.50% | 398,974 |
| Dec 8, 2025 | 577.40 | 577.40 | 561.80 | 561.80 | 561.80 | -3.34% | 346,576 |
| Dec 5, 2025 | 565.00 | 581.20 | 562.20 | 581.20 | 581.20 | -0.68% | 289,230 |
| Dec 4, 2025 | 578.60 | 585.60 | 576.00 | 585.20 | 567.20 | 1.14% | 217,048 |
| Dec 3, 2025 | 579.20 | 584.60 | 575.00 | 578.60 | 560.80 | 0.21% | 216,458 |
| Dec 2, 2025 | 589.20 | 589.20 | 573.80 | 577.40 | 559.64 | -2.00% | 262,485 |
| Dec 1, 2025 | 585.20 | 590.40 | 579.40 | 589.20 | 571.08 | 1.45% | 387,283 |
| Nov 28, 2025 | 584.00 | 586.20 | 580.80 | 580.80 | 562.94 | -0.58% | 397,796 |
| Nov 27, 2025 | 577.00 | 589.00 | 577.00 | 584.20 | 566.23 | 0.21% | 135,173 |
| Nov 26, 2025 | 587.20 | 587.20 | 579.00 | 583.00 | 565.07 | -0.72% | 255,228 |
| Nov 25, 2025 | 577.00 | 587.60 | 574.00 | 587.20 | 569.14 | 1.42% | 163,156 |
| Nov 24, 2025 | 583.60 | 583.80 | 576.80 | 579.00 | 561.19 | -0.21% | 504,505 |
| Nov 21, 2025 | 576.40 | 582.60 | 573.60 | 580.20 | 562.35 | 0.55% | 224,265 |