Coloplast A/S (CPH:COLO.B)
Denmark · Delayed Price · Currency is DKK 482.30
+5.30 (1.11%)
Oct 30, 2026, 4:59 PM CET
Coloplast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 483.00 | 487.90 | 480.40 | 482.30 | 482.30 | 1.11% | 474,132 |
| Oct 29, 2026 | 479.50 | 483.80 | 473.20 | 477.00 | 477.00 | -0.31% | 322,031 |
| Oct 28, 2026 | 476.50 | 478.70 | 471.50 | 478.50 | 478.50 | 0.21% | 255,141 |
| Oct 27, 2026 | 475.50 | 477.50 | 470.40 | 477.50 | 477.50 | -0.60% | 324,110 |
| Oct 26, 2026 | 485.00 | 485.50 | 477.70 | 480.40 | 480.40 | -0.89% | 308,560 |
| Oct 23, 2026 | 478.00 | 484.70 | 475.60 | 484.70 | 484.70 | 1.17% | 245,499 |
| Oct 22, 2026 | 471.70 | 479.10 | 470.00 | 479.10 | 479.10 | 2.07% | 371,082 |
| Oct 21, 2026 | 473.40 | 475.40 | 468.90 | 469.40 | 469.40 | -1.39% | 288,585 |
| Oct 20, 2026 | 472.00 | 477.00 | 471.30 | 476.00 | 476.00 | 1.95% | 290,070 |
| Oct 19, 2026 | 467.70 | 472.70 | 465.00 | 466.90 | 466.90 | -1.12% | 212,046 |
| Oct 16, 2026 | 465.00 | 473.10 | 462.30 | 472.20 | 472.20 | 0.79% | 268,492 |
| Oct 15, 2026 | 462.00 | 468.50 | 455.90 | 468.50 | 468.50 | 2.90% | 377,924 |
| Oct 14, 2026 | 459.00 | 461.60 | 453.90 | 455.30 | 455.30 | -0.13% | 261,605 |
| Oct 13, 2026 | 451.00 | 461.20 | 450.20 | 455.90 | 455.90 | 2.15% | 441,637 |
| Oct 12, 2026 | 438.10 | 446.80 | 436.00 | 446.30 | 446.30 | 2.39% | 293,894 |
| Oct 9, 2026 | 428.00 | 439.40 | 428.00 | 435.90 | 435.90 | 2.69% | 311,870 |
| Oct 8, 2026 | 426.30 | 428.30 | 421.30 | 424.50 | 424.50 | -0.42% | 424,172 |
| Oct 7, 2026 | 416.00 | 427.00 | 412.50 | 426.30 | 426.30 | 1.79% | 649,516 |
| Oct 6, 2026 | 414.20 | 423.20 | 413.40 | 418.80 | 418.80 | 2.15% | 407,344 |
| Oct 5, 2026 | 410.90 | 413.30 | 404.10 | 410.00 | 410.00 | -0.61% | 558,081 |
| Oct 2, 2026 | 413.60 | 415.30 | 410.60 | 412.50 | 412.50 | -0.67% | 357,668 |
| Oct 1, 2026 | 417.00 | 421.10 | 407.60 | 415.30 | 415.30 | -0.62% | 304,634 |
| Sep 30, 2026 | 422.90 | 424.20 | 417.90 | 417.90 | 417.90 | -0.26% | 334,274 |
| Sep 29, 2026 | 418.10 | 423.30 | 414.80 | 419.00 | 419.00 | -0.43% | 279,690 |
| Sep 28, 2026 | 421.20 | 423.80 | 415.60 | 420.80 | 420.80 | 0.77% | 323,630 |
| Sep 25, 2026 | 422.80 | 424.00 | 411.90 | 417.60 | 417.60 | -0.71% | 362,766 |
| Sep 24, 2026 | 420.40 | 424.90 | 417.10 | 420.60 | 420.60 | 0.24% | 282,768 |
| Sep 23, 2026 | 421.00 | 422.10 | 415.40 | 419.60 | 419.60 | -0.21% | 254,150 |
| Sep 22, 2026 | 422.50 | 423.90 | 415.30 | 420.50 | 420.50 | - | 314,066 |
| Sep 21, 2026 | 418.40 | 420.60 | 413.80 | 420.50 | 420.50 | 0.50% | 261,146 |
| Sep 18, 2026 | 419.90 | 423.00 | 417.60 | 418.40 | 418.40 | -0.40% | 628,560 |
| Sep 17, 2026 | 421.90 | 422.60 | 415.30 | 420.10 | 420.10 | 0.17% | 282,431 |
| Sep 16, 2026 | 420.30 | 422.40 | 416.30 | 419.40 | 419.40 | -0.07% | 240,656 |
| Sep 15, 2026 | 419.40 | 422.60 | 416.00 | 419.70 | 419.70 | 0.12% | 197,505 |
| Sep 14, 2026 | 420.00 | 426.40 | 419.00 | 419.20 | 419.20 | 0.75% | 288,478 |
| Sep 11, 2026 | 433.10 | 433.10 | 416.10 | 416.10 | 416.10 | -3.86% | 388,614 |
| Sep 10, 2026 | 431.20 | 437.50 | 430.30 | 432.80 | 432.80 | 0.19% | 229,430 |
| Sep 9, 2026 | 435.00 | 437.40 | 427.80 | 432.00 | 432.00 | -3.29% | 433,170 |
| Sep 8, 2026 | 453.80 | 458.30 | 446.70 | 446.70 | 446.70 | -1.35% | 287,035 |
| Sep 7, 2026 | 454.00 | 454.70 | 445.20 | 452.80 | 452.80 | -0.42% | 204,629 |
| Sep 4, 2026 | 466.00 | 467.70 | 454.60 | 454.70 | 454.70 | -1.98% | 254,925 |
| Sep 3, 2026 | 477.60 | 479.10 | 463.90 | 463.90 | 463.90 | -3.17% | 357,684 |
| Sep 2, 2026 | 474.10 | 483.50 | 467.10 | 479.10 | 479.10 | 2.07% | 680,857 |
| Sep 1, 2026 | 456.80 | 475.50 | 456.80 | 469.40 | 469.40 | 2.31% | 781,113 |
| Aug 31, 2026 | 461.30 | 463.90 | 456.20 | 458.80 | 458.80 | -0.84% | 385,763 |
| Aug 28, 2026 | 459.00 | 467.80 | 459.00 | 462.70 | 462.70 | 0.81% | 328,664 |
| Aug 27, 2026 | 451.80 | 459.00 | 447.30 | 459.00 | 459.00 | 1.06% | 321,125 |
| Aug 26, 2026 | 461.00 | 461.00 | 453.50 | 454.20 | 454.20 | -2.01% | 324,618 |
| Aug 25, 2026 | 456.20 | 464.00 | 453.00 | 463.50 | 463.50 | 0.22% | 501,485 |
| Aug 24, 2026 | 440.00 | 462.50 | 438.40 | 462.50 | 462.50 | 5.45% | 560,982 |