Coloplast A/S (CPH:COLO.B)
Denmark · Delayed Price · Currency is DKK 383.70
0.00 (0.00%)
Jun 8, 2026, 4:59 PM CET
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 379.50 | 386.30 | 376.20 | 383.70 | 383.70 | 1.21% | 422,796 |
| Jun 3, 2026 | 377.40 | 380.70 | 376.10 | 379.10 | 379.10 | 0.29% | 282,316 |
| Jun 2, 2026 | 387.20 | 387.70 | 376.00 | 378.00 | 378.00 | -1.05% | 291,997 |
| Jun 1, 2026 | 393.50 | 394.70 | 379.30 | 382.00 | 382.00 | -3.49% | 438,784 |
| May 29, 2026 | 400.80 | 402.80 | 393.00 | 395.80 | 395.80 | -0.48% | 888,149 |
| May 28, 2026 | 401.20 | 402.10 | 390.60 | 397.70 | 397.70 | -1.78% | 396,102 |
| May 27, 2026 | 403.70 | 408.00 | 403.60 | 404.90 | 404.90 | 0.22% | 352,055 |
| May 26, 2026 | 403.70 | 406.60 | 400.50 | 404.00 | 404.00 | 0.10% | 545,210 |
| May 22, 2026 | 417.20 | 419.00 | 402.30 | 403.60 | 403.60 | -2.46% | 552,844 |
| May 21, 2026 | 413.90 | 418.40 | 408.70 | 413.80 | 413.80 | 0.46% | 232,343 |
| May 20, 2026 | 402.60 | 413.50 | 400.30 | 411.90 | 411.90 | 1.85% | 443,357 |
| May 19, 2026 | 406.10 | 408.00 | 399.80 | 404.40 | 404.40 | 0.02% | 400,094 |
| May 18, 2026 | 390.20 | 406.70 | 390.00 | 404.30 | 404.30 | 2.54% | 702,342 |
| May 13, 2026 | 407.70 | 407.70 | 397.20 | 399.30 | 394.30 | -1.92% | 361,846 |
| May 12, 2026 | 411.00 | 411.00 | 396.00 | 407.10 | 402.00 | 1.65% | 340,510 |
| May 11, 2026 | 402.60 | 403.70 | 399.20 | 400.50 | 395.48 | -0.52% | 379,646 |
| May 8, 2026 | 409.50 | 410.30 | 401.60 | 402.60 | 397.56 | -2.00% | 310,463 |
| May 7, 2026 | 412.10 | 412.80 | 406.10 | 410.80 | 405.66 | 0.10% | 360,429 |
| May 6, 2026 | 408.90 | 418.20 | 406.20 | 410.40 | 405.26 | 1.46% | 326,374 |
| May 5, 2026 | 410.50 | 413.10 | 399.60 | 404.50 | 399.43 | -0.78% | 554,314 |
| May 4, 2026 | 406.00 | 408.00 | 401.30 | 407.70 | 402.59 | 1.22% | 247,067 |
| May 1, 2026 | 394.00 | 404.00 | 393.90 | 402.80 | 397.76 | 2.26% | 156,963 |
| Apr 30, 2026 | 391.90 | 397.30 | 390.10 | 393.90 | 388.97 | -1.06% | 648,606 |
| Apr 29, 2026 | 403.50 | 407.50 | 396.90 | 398.10 | 393.12 | -2.47% | 369,882 |
| Apr 28, 2026 | 401.30 | 410.00 | 401.00 | 408.20 | 403.09 | 1.06% | 222,888 |
| Apr 27, 2026 | 411.00 | 413.00 | 402.30 | 403.90 | 398.84 | -2.23% | 456,562 |
| Apr 24, 2026 | 410.00 | 419.60 | 405.70 | 413.10 | 407.93 | -1.71% | 604,192 |
| Apr 23, 2026 | 419.80 | 423.40 | 418.40 | 420.30 | 415.04 | -0.73% | 184,014 |
| Apr 22, 2026 | 428.10 | 429.20 | 419.80 | 423.40 | 418.10 | -1.12% | 338,744 |
| Apr 21, 2026 | 435.90 | 439.40 | 428.20 | 428.20 | 422.84 | -1.77% | 299,871 |
| Apr 20, 2026 | 442.50 | 443.00 | 434.80 | 435.90 | 430.44 | -2.81% | 234,192 |
| Apr 17, 2026 | 433.10 | 448.50 | 432.80 | 448.50 | 442.88 | 3.48% | 344,371 |
| Apr 16, 2026 | 433.30 | 437.30 | 430.30 | 433.40 | 427.97 | -0.07% | 236,575 |
| Apr 15, 2026 | 433.00 | 436.60 | 430.70 | 433.70 | 428.27 | 0.91% | 247,246 |
| Apr 14, 2026 | 428.00 | 430.80 | 427.00 | 429.80 | 424.42 | 1.15% | 263,916 |
| Apr 13, 2026 | 422.50 | 426.00 | 419.60 | 424.90 | 419.58 | -0.84% | 276,188 |
| Apr 10, 2026 | 420.40 | 435.20 | 420.40 | 428.50 | 423.13 | 1.76% | 360,934 |
| Apr 9, 2026 | 434.00 | 434.00 | 420.80 | 421.10 | 415.83 | -3.17% | 478,199 |
| Apr 8, 2026 | 437.50 | 442.00 | 433.10 | 434.90 | 429.45 | 2.28% | 430,830 |
| Apr 7, 2026 | 433.60 | 436.90 | 425.20 | 425.20 | 419.88 | -3.97% | 533,319 |
| Apr 1, 2026 | 446.60 | 447.50 | 438.00 | 442.80 | 437.26 | 1.47% | 287,400 |
| Mar 31, 2026 | 437.20 | 443.80 | 436.40 | 436.40 | 430.94 | 0.07% | 342,330 |
| Mar 30, 2026 | 431.60 | 438.60 | 428.30 | 436.10 | 430.64 | 1.40% | 284,415 |
| Mar 27, 2026 | 438.60 | 440.00 | 428.10 | 430.10 | 424.71 | -1.26% | 363,360 |
| Mar 26, 2026 | 430.80 | 439.80 | 428.30 | 435.60 | 430.15 | 0.58% | 266,729 |
| Mar 25, 2026 | 430.00 | 436.00 | 428.80 | 433.10 | 427.68 | 1.74% | 421,580 |
| Mar 24, 2026 | 430.00 | 434.50 | 425.70 | 425.70 | 420.37 | 1.19% | 387,218 |
| Mar 23, 2026 | 422.50 | 432.60 | 415.10 | 420.70 | 415.43 | -1.43% | 468,107 |
| Mar 20, 2026 | 429.00 | 430.70 | 422.30 | 426.80 | 421.46 | -0.16% | 692,062 |
| Mar 19, 2026 | 437.10 | 437.10 | 418.30 | 427.50 | 422.15 | -4.17% | 632,024 |