Coloplast A/S (CPH:COLO.B)
Denmark · Delayed Price · Currency is DKK 435.90
+11.40 (2.69%)
Oct 9, 2026, 4:59 PM CET
Coloplast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 428.00 | 439.40 | 428.00 | 435.90 | 435.90 | 2.69% | 306,941 |
| 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% | 483,365 |
| Oct 6, 2026 | 414.20 | 423.20 | 413.40 | 418.80 | 418.80 | 2.15% | 393,435 |
| 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% | 282,321 |
| 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% | 281,785 |
| Sep 16, 2026 | 420.30 | 422.40 | 416.30 | 419.40 | 419.40 | -0.07% | 239,803 |
| Sep 15, 2026 | 419.40 | 422.60 | 416.00 | 419.70 | 419.70 | 0.12% | 195,610 |
| Sep 14, 2026 | 420.00 | 426.40 | 419.00 | 419.20 | 419.20 | 0.75% | 281,712 |
| Sep 11, 2026 | 433.10 | 433.10 | 416.10 | 416.10 | 416.10 | -3.86% | 383,823 |
| Sep 10, 2026 | 431.20 | 437.50 | 430.30 | 432.80 | 432.80 | 0.19% | 228,894 |
| 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 |
| Aug 21, 2026 | 432.90 | 438.60 | 429.80 | 438.60 | 438.60 | 0.64% | 201,355 |
| Aug 20, 2026 | 444.80 | 444.80 | 433.00 | 435.80 | 435.80 | -1.80% | 256,698 |
| Aug 19, 2026 | 428.80 | 443.80 | 427.10 | 443.80 | 443.80 | 1.88% | 346,966 |
| Aug 18, 2026 | 433.00 | 442.30 | 423.50 | 435.60 | 435.60 | 3.00% | 535,477 |
| Aug 17, 2026 | 428.90 | 429.00 | 418.60 | 422.90 | 422.90 | -1.26% | 284,981 |
| Aug 14, 2026 | 432.20 | 435.60 | 428.30 | 428.30 | 428.30 | -0.49% | 202,578 |
| Aug 13, 2026 | 433.00 | 434.20 | 428.40 | 430.40 | 430.40 | 0.16% | 221,724 |
| Aug 12, 2026 | 440.40 | 440.40 | 427.10 | 429.70 | 429.70 | -2.43% | 146,657 |
| Aug 11, 2026 | 431.10 | 440.40 | 430.90 | 440.40 | 440.40 | 2.61% | 169,202 |
| Aug 10, 2026 | 438.60 | 439.00 | 426.50 | 429.20 | 429.20 | -1.90% | 161,961 |
| Aug 7, 2026 | 424.80 | 437.50 | 424.80 | 437.50 | 437.50 | 2.68% | 179,855 |
| Aug 6, 2026 | 431.80 | 433.00 | 423.50 | 426.10 | 426.10 | -0.68% | 152,408 |
| Aug 5, 2026 | 434.00 | 435.00 | 425.90 | 429.00 | 429.00 | -0.67% | 229,125 |
| Aug 4, 2026 | 437.00 | 437.10 | 428.10 | 431.90 | 431.90 | -1.17% | 256,335 |
| Aug 3, 2026 | 431.00 | 443.80 | 430.70 | 437.00 | 437.00 | 1.77% | 330,781 |