Coloplast A/S (CPH:COLO.B)
Denmark · Delayed Price · Currency is DKK 418.40
-4.40 (-1.04%)
Jul 20, 2026, 4:59 PM CET
Coloplast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 421.00 | 422.00 | 416.10 | 418.40 | 418.40 | -1.04% | 291,991 |
| Jul 17, 2026 | 415.00 | 427.80 | 414.50 | 422.80 | 422.80 | 2.13% | 762,551 |
| Jul 16, 2026 | 407.10 | 414.00 | 404.60 | 414.00 | 414.00 | 1.32% | 353,071 |
| Jul 15, 2026 | 400.00 | 409.30 | 395.00 | 408.60 | 408.60 | 3.05% | 334,381 |
| Jul 14, 2026 | 406.10 | 406.30 | 396.30 | 396.50 | 396.50 | -2.51% | 262,093 |
| Jul 13, 2026 | 403.50 | 406.80 | 400.50 | 406.70 | 406.70 | 1.42% | 246,720 |
| Jul 10, 2026 | 400.50 | 410.50 | 400.20 | 401.00 | 401.00 | 0.12% | 377,646 |
| Jul 9, 2026 | 398.50 | 403.00 | 394.40 | 400.50 | 400.50 | 0.81% | 260,716 |
| Jul 8, 2026 | 404.50 | 408.70 | 394.80 | 397.30 | 397.30 | -2.26% | 476,913 |
| Jul 7, 2026 | 401.50 | 414.40 | 401.50 | 406.50 | 406.50 | 2.24% | 460,563 |
| Jul 6, 2026 | 395.00 | 404.80 | 395.00 | 397.60 | 397.60 | 0.68% | 396,094 |
| Jul 3, 2026 | 398.00 | 400.00 | 392.60 | 394.90 | 394.90 | -0.43% | 337,928 |
| Jul 2, 2026 | 378.70 | 396.60 | 378.20 | 396.60 | 396.60 | 4.73% | 529,693 |
| Jul 1, 2026 | 373.00 | 380.10 | 371.10 | 378.70 | 378.70 | 1.72% | 368,766 |
| Jun 30, 2026 | 377.10 | 377.10 | 371.50 | 372.30 | 372.30 | -1.40% | 475,094 |
| Jun 29, 2026 | 385.00 | 385.40 | 377.60 | 377.60 | 377.60 | -1.13% | 318,796 |
| Jun 26, 2026 | 380.60 | 382.50 | 375.30 | 381.90 | 381.90 | -0.13% | 269,638 |
| Jun 25, 2026 | 380.00 | 384.10 | 375.00 | 382.40 | 382.40 | 0.90% | 487,337 |
| Jun 24, 2026 | 370.70 | 381.40 | 369.90 | 379.00 | 379.00 | 0.88% | 316,584 |
| Jun 23, 2026 | 370.60 | 378.60 | 370.20 | 375.70 | 375.70 | 0.27% | 388,622 |
| Jun 22, 2026 | 375.00 | 377.30 | 372.00 | 374.70 | 374.70 | -1.08% | 290,171 |
| Jun 19, 2026 | 377.90 | 383.00 | 376.70 | 378.80 | 378.80 | 0.40% | 625,230 |
| Jun 18, 2026 | 375.00 | 377.30 | 369.70 | 377.30 | 377.30 | 0.94% | 374,025 |
| Jun 17, 2026 | 379.00 | 381.10 | 372.40 | 373.80 | 373.80 | -1.63% | 335,076 |
| Jun 16, 2026 | 380.00 | 381.30 | 377.70 | 380.00 | 380.00 | 0.05% | 253,511 |
| Jun 15, 2026 | 383.00 | 388.20 | 378.80 | 379.80 | 379.80 | -0.81% | 384,905 |
| Jun 12, 2026 | 377.90 | 382.90 | 377.70 | 382.90 | 382.90 | 1.75% | 324,040 |
| Jun 11, 2026 | 378.00 | 382.40 | 376.30 | 376.30 | 376.30 | -1.77% | 273,788 |
| Jun 10, 2026 | 385.30 | 387.80 | 378.50 | 383.10 | 383.10 | -0.93% | 314,226 |
| Jun 9, 2026 | 382.00 | 389.60 | 381.50 | 386.70 | 386.70 | 0.78% | 363,312 |
| Jun 8, 2026 | 383.70 | 386.60 | 377.40 | 383.70 | 383.70 | - | 327,839 |
| Jun 4, 2026 | 379.50 | 386.30 | 376.20 | 383.70 | 383.70 | 1.21% | 454,810 |
| 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% | 301,677 |
| Jun 1, 2026 | 393.50 | 394.70 | 379.30 | 382.00 | 382.00 | -3.49% | 478,450 |
| May 29, 2026 | 400.80 | 402.80 | 393.00 | 395.80 | 395.80 | -0.48% | 905,520 |
| May 28, 2026 | 401.20 | 402.10 | 390.60 | 397.70 | 397.70 | -1.78% | 430,416 |
| 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 |