Coloplast A/S (CPH:COLO.B)
Denmark · Delayed Price · Currency is DKK 462.70
+3.70 (0.81%)
Aug 28, 2026, 4:59 PM CET
Coloplast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 459.00 | 467.80 | 459.00 | 462.70 | 462.70 | 0.81% | 301,510 |
| Aug 27, 2026 | 451.80 | 459.00 | 447.30 | 459.00 | 459.00 | 1.06% | 316,655 |
| Aug 26, 2026 | 461.00 | 461.00 | 453.50 | 454.20 | 454.20 | -2.01% | 317,297 |
| Aug 25, 2026 | 456.20 | 464.00 | 453.00 | 463.50 | 463.50 | 0.22% | 499,853 |
| Aug 24, 2026 | 440.00 | 462.50 | 438.40 | 462.50 | 462.50 | 5.45% | 556,975 |
| Aug 21, 2026 | 432.90 | 438.60 | 429.80 | 438.60 | 438.60 | 0.64% | 193,987 |
| 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% | 526,257 |
| Aug 17, 2026 | 428.90 | 429.00 | 418.60 | 422.90 | 422.90 | -1.26% | 283,875 |
| 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% | 218,746 |
| Aug 12, 2026 | 440.40 | 440.40 | 427.10 | 429.70 | 429.70 | -2.43% | 144,134 |
| 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% | 161,164 |
| Aug 7, 2026 | 424.80 | 437.50 | 424.80 | 437.50 | 437.50 | 2.68% | 178,477 |
| 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% | 228,097 |
| Aug 4, 2026 | 437.00 | 437.10 | 428.10 | 431.90 | 431.90 | -1.17% | 252,873 |
| Aug 3, 2026 | 431.00 | 443.80 | 430.70 | 437.00 | 437.00 | 1.77% | 330,781 |
| Jul 31, 2026 | 434.60 | 436.90 | 429.40 | 429.40 | 429.40 | -1.51% | 349,036 |
| Jul 30, 2026 | 435.00 | 440.20 | 432.60 | 436.00 | 436.00 | 0.14% | 316,350 |
| Jul 29, 2026 | 438.00 | 440.20 | 432.00 | 435.40 | 435.40 | -0.02% | 338,403 |
| Jul 28, 2026 | 422.70 | 438.50 | 420.00 | 435.50 | 435.50 | 3.67% | 469,305 |
| Jul 27, 2026 | 414.50 | 421.10 | 412.80 | 420.10 | 420.10 | 4.09% | 317,917 |
| Jul 24, 2026 | 400.80 | 406.90 | 398.60 | 403.60 | 403.60 | 1.20% | 289,254 |
| Jul 23, 2026 | 410.00 | 410.00 | 397.00 | 398.80 | 398.80 | -3.16% | 323,336 |
| Jul 22, 2026 | 414.10 | 418.70 | 409.20 | 411.80 | 411.80 | -0.56% | 239,429 |
| Jul 21, 2026 | 417.20 | 417.20 | 408.50 | 414.10 | 414.10 | -1.03% | 278,415 |
| Jul 20, 2026 | 421.00 | 422.00 | 416.10 | 418.40 | 418.40 | -1.04% | 300,073 |
| 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% | 366,741 |
| 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% | 270,289 |
| Jul 13, 2026 | 403.50 | 406.80 | 400.50 | 406.70 | 406.70 | 1.42% | 249,673 |
| 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% | 264,611 |
| 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 |