Coloplast A/S (CPH:COLO.B)
Denmark · Delayed Price · Currency is DKK 403.00
-1.30 (-0.32%)
May 19, 2026, 12:03 PM CET
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 390.20 | 406.70 | 390.00 | 404.30 | 404.30 | 1.25% | 660,793 |
| May 13, 2026 | 407.70 | 407.70 | 397.20 | 399.30 | 399.30 | -1.92% | 361,846 |
| May 12, 2026 | 411.00 | 411.00 | 396.00 | 407.10 | 407.10 | 1.65% | 340,510 |
| May 11, 2026 | 402.60 | 403.70 | 399.20 | 400.50 | 400.50 | -0.52% | 379,646 |
| May 8, 2026 | 409.50 | 410.30 | 401.60 | 402.60 | 402.60 | -2.00% | 310,463 |
| May 7, 2026 | 412.10 | 412.80 | 406.10 | 410.80 | 410.80 | 0.10% | 360,429 |
| May 6, 2026 | 408.90 | 418.20 | 406.20 | 410.40 | 410.40 | 1.46% | 326,374 |
| May 5, 2026 | 410.50 | 413.10 | 399.60 | 404.50 | 404.50 | -0.78% | 554,314 |
| May 4, 2026 | 406.00 | 408.00 | 401.30 | 407.70 | 407.70 | 1.22% | 247,067 |
| May 1, 2026 | 394.00 | 404.00 | 393.90 | 402.80 | 402.80 | 2.26% | 156,963 |
| Apr 30, 2026 | 391.90 | 397.30 | 390.10 | 393.90 | 393.90 | -1.06% | 648,606 |
| Apr 29, 2026 | 403.50 | 407.50 | 396.90 | 398.10 | 398.10 | -2.47% | 369,882 |
| Apr 28, 2026 | 401.30 | 410.00 | 401.00 | 408.20 | 408.20 | 1.06% | 222,888 |
| Apr 27, 2026 | 411.00 | 413.00 | 402.30 | 403.90 | 403.90 | -2.23% | 456,562 |
| Apr 24, 2026 | 410.00 | 419.60 | 405.70 | 413.10 | 413.10 | -1.71% | 604,192 |
| Apr 23, 2026 | 419.80 | 423.40 | 418.40 | 420.30 | 420.30 | -0.73% | 184,014 |
| Apr 22, 2026 | 428.10 | 429.20 | 419.80 | 423.40 | 423.40 | -1.12% | 338,744 |
| Apr 21, 2026 | 435.90 | 439.40 | 428.20 | 428.20 | 428.20 | -1.77% | 299,871 |
| Apr 20, 2026 | 442.50 | 443.00 | 434.80 | 435.90 | 435.90 | -2.81% | 234,192 |
| Apr 17, 2026 | 433.10 | 448.50 | 432.80 | 448.50 | 448.50 | 3.48% | 344,371 |
| Apr 16, 2026 | 433.30 | 437.30 | 430.30 | 433.40 | 433.40 | -0.07% | 236,575 |
| Apr 15, 2026 | 433.00 | 436.60 | 430.70 | 433.70 | 433.70 | 0.91% | 247,246 |
| Apr 14, 2026 | 428.00 | 430.80 | 427.00 | 429.80 | 429.80 | 1.15% | 263,916 |
| Apr 13, 2026 | 422.50 | 426.00 | 419.60 | 424.90 | 424.90 | -0.84% | 276,188 |
| Apr 10, 2026 | 420.40 | 435.20 | 420.40 | 428.50 | 428.50 | 1.76% | 360,934 |
| Apr 9, 2026 | 434.00 | 434.00 | 420.80 | 421.10 | 421.10 | -3.17% | 478,199 |
| Apr 8, 2026 | 437.50 | 442.00 | 433.10 | 434.90 | 434.90 | 2.28% | 430,830 |
| Apr 7, 2026 | 433.60 | 436.90 | 425.20 | 425.20 | 425.20 | -3.97% | 533,319 |
| Apr 1, 2026 | 446.60 | 447.50 | 438.00 | 442.80 | 442.80 | 1.47% | 287,400 |
| Mar 31, 2026 | 437.20 | 443.80 | 436.40 | 436.40 | 436.40 | 0.07% | 342,330 |
| Mar 30, 2026 | 431.60 | 438.60 | 428.30 | 436.10 | 436.10 | 1.40% | 284,415 |
| Mar 27, 2026 | 438.60 | 440.00 | 428.10 | 430.10 | 430.10 | -1.26% | 363,360 |
| Mar 26, 2026 | 430.80 | 439.80 | 428.30 | 435.60 | 435.60 | 0.58% | 266,729 |
| Mar 25, 2026 | 430.00 | 436.00 | 428.80 | 433.10 | 433.10 | 1.74% | 421,580 |
| Mar 24, 2026 | 430.00 | 434.50 | 425.70 | 425.70 | 425.70 | 1.19% | 387,218 |
| Mar 23, 2026 | 422.50 | 432.60 | 415.10 | 420.70 | 420.70 | -1.43% | 468,107 |
| Mar 20, 2026 | 429.00 | 430.70 | 422.30 | 426.80 | 426.80 | -0.16% | 692,062 |
| Mar 19, 2026 | 437.10 | 437.10 | 418.30 | 427.50 | 427.50 | -4.17% | 632,024 |
| Mar 18, 2026 | 459.20 | 461.00 | 445.40 | 446.10 | 446.10 | -2.36% | 304,996 |
| Mar 17, 2026 | 453.60 | 458.70 | 449.60 | 456.90 | 456.90 | 0.77% | 249,185 |
| Mar 16, 2026 | 450.40 | 453.70 | 445.70 | 453.40 | 453.40 | 1.34% | 506,269 |
| Mar 13, 2026 | 440.00 | 450.80 | 439.80 | 447.40 | 447.40 | 1.73% | 302,008 |
| Mar 12, 2026 | 443.50 | 449.90 | 439.80 | 439.80 | 439.80 | -0.39% | 440,518 |
| Mar 11, 2026 | 450.00 | 450.90 | 440.50 | 441.50 | 441.50 | -2.67% | 324,102 |
| Mar 10, 2026 | 452.80 | 461.00 | 452.10 | 453.60 | 453.60 | 1.07% | 362,032 |
| Mar 9, 2026 | 461.40 | 462.70 | 448.80 | 448.80 | 448.80 | -2.75% | 427,268 |
| Mar 6, 2026 | 461.90 | 467.10 | 459.50 | 461.50 | 461.50 | -0.04% | 355,823 |
| Mar 5, 2026 | 464.00 | 467.50 | 459.40 | 461.70 | 461.70 | -0.50% | 358,065 |
| Mar 4, 2026 | 478.40 | 478.40 | 464.00 | 464.00 | 464.00 | -0.58% | 423,665 |
| Mar 3, 2026 | 485.00 | 485.00 | 464.50 | 466.70 | 466.70 | -3.33% | 403,237 |