Coloplast A/S (ETR:CBHD)
Germany · Delayed Price · Currency is EUR 79.00
+0.88 (1.13%)
At close: Nov 28, 2025
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 78.20 | 79.00 | 78.14 | 79.00 | 79.00 | 1.13% | 603 |
| Nov 27, 2025 | 78.16 | 78.16 | 78.12 | 78.12 | 78.12 | -0.28% | 5 |
| Nov 26, 2025 | 78.04 | 78.34 | 77.68 | 78.34 | 78.34 | -0.36% | 531 |
| Nov 25, 2025 | 77.20 | 78.72 | 77.00 | 78.62 | 78.62 | 0.74% | 320 |
| Nov 24, 2025 | 77.90 | 78.58 | 77.34 | 78.04 | 78.04 | 0.28% | 404 |
| Nov 21, 2025 | 77.32 | 77.92 | 77.02 | 77.82 | 77.82 | 1.25% | 343 |
| Nov 20, 2025 | 76.78 | 77.62 | 76.78 | 76.86 | 76.86 | 0.42% | 186 |
| Nov 19, 2025 | 77.26 | 77.26 | 76.26 | 76.54 | 76.54 | -1.19% | 23 |
| Nov 18, 2025 | 76.66 | 79.00 | 76.10 | 77.46 | 77.46 | 0.60% | 1,559 |
| Nov 17, 2025 | 78.98 | 78.98 | 76.62 | 77.00 | 77.00 | -4.32% | 847 |
| Nov 14, 2025 | 79.38 | 80.48 | 78.58 | 80.48 | 80.48 | -0.52% | 1,005 |
| Nov 13, 2025 | 79.90 | 80.90 | 79.90 | 80.90 | 80.90 | -0.81% | 585 |
| Nov 12, 2025 | 80.44 | 81.56 | 80.44 | 81.56 | 81.56 | 1.67% | 115 |
| Nov 11, 2025 | 80.90 | 80.90 | 79.88 | 80.22 | 80.22 | -0.64% | 1,600 |
| Nov 10, 2025 | 81.36 | 81.36 | 80.20 | 80.74 | 80.74 | -0.07% | 417 |
| Nov 7, 2025 | 82.30 | 82.30 | 79.00 | 80.80 | 80.80 | -1.42% | 624 |
| Nov 6, 2025 | 82.14 | 83.40 | 81.76 | 81.96 | 81.96 | 0.94% | 718 |
| Nov 5, 2025 | 81.40 | 84.34 | 81.20 | 81.20 | 81.20 | 1.42% | 594 |
| Nov 4, 2025 | 77.08 | 81.80 | 77.08 | 80.06 | 80.06 | 1.91% | 612 |
| Nov 3, 2025 | 78.40 | 78.90 | 78.32 | 78.56 | 78.56 | 0.36% | 948 |
| Oct 31, 2025 | 78.62 | 78.62 | 78.28 | 78.28 | 78.28 | 3.27% | 158 |
| Oct 30, 2025 | 79.32 | 79.32 | 75.80 | 75.80 | 75.80 | -4.58% | 2,789 |
| Oct 29, 2025 | 79.70 | 80.12 | 79.36 | 79.44 | 79.44 | -1.85% | 392 |
| Oct 28, 2025 | 81.00 | 81.58 | 79.40 | 80.94 | 80.94 | 0.20% | 488 |
| Oct 27, 2025 | 81.00 | 81.32 | 80.58 | 80.78 | 80.78 | -1.92% | 661 |
| Oct 24, 2025 | 81.40 | 82.36 | 81.40 | 82.36 | 82.36 | 1.88% | 350 |
| Oct 23, 2025 | 80.60 | 82.60 | 80.20 | 80.84 | 80.84 | 0.52% | 519 |
| Oct 22, 2025 | 79.58 | 80.72 | 79.58 | 80.42 | 80.42 | 0.53% | 444 |
| Oct 21, 2025 | 79.20 | 80.00 | 79.18 | 80.00 | 80.00 | 0.88% | 515 |
| Oct 20, 2025 | 78.66 | 80.42 | 78.18 | 79.30 | 79.30 | 1.33% | 1,251 |
| Oct 17, 2025 | 78.22 | 78.86 | 78.22 | 78.26 | 78.26 | -0.33% | 3,107 |
| Oct 16, 2025 | 78.24 | 78.52 | 78.24 | 78.52 | 78.52 | 3.15% | 15 |
| Oct 15, 2025 | 75.58 | 76.58 | 75.58 | 76.12 | 76.12 | 0.66% | 203 |
| Oct 14, 2025 | 75.52 | 75.96 | 75.48 | 75.62 | 75.62 | -1.23% | 581 |
| Oct 13, 2025 | 75.70 | 76.56 | 75.66 | 76.56 | 76.56 | 1.94% | 92 |
| Oct 10, 2025 | 76.48 | 76.50 | 75.10 | 75.10 | 75.10 | -2.54% | 205 |
| Oct 9, 2025 | 77.52 | 77.52 | 77.06 | 77.06 | 77.06 | -0.64% | 163 |
| Oct 8, 2025 | 76.20 | 77.56 | 76.20 | 77.56 | 77.56 | 1.44% | 217 |
| Oct 7, 2025 | 77.16 | 77.22 | 76.46 | 76.46 | 76.46 | -0.68% | 101 |
| Oct 6, 2025 | 76.92 | 77.14 | 76.22 | 76.98 | 76.98 | 0.47% | 488 |
| Oct 3, 2025 | 76.10 | 76.62 | 75.94 | 76.62 | 76.62 | -0.36% | 82 |
| Oct 2, 2025 | 76.18 | 77.40 | 75.70 | 76.90 | 76.90 | 2.53% | 133 |
| Oct 1, 2025 | 73.78 | 75.82 | 73.78 | 75.00 | 75.00 | 2.68% | 654 |
| Sep 30, 2025 | 73.56 | 73.56 | 72.80 | 73.04 | 73.04 | -1.64% | 721 |
| Sep 29, 2025 | 73.66 | 74.62 | 73.66 | 74.26 | 74.26 | 0.71% | 1,373 |
| Sep 26, 2025 | 73.78 | 74.16 | 73.58 | 73.74 | 73.74 | -2.97% | 1,343 |
| Sep 25, 2025 | 74.34 | 76.00 | 73.70 | 76.00 | 76.00 | -0.26% | 959 |
| Sep 24, 2025 | 77.06 | 77.06 | 76.00 | 76.20 | 76.20 | -1.30% | 295 |
| Sep 23, 2025 | 78.08 | 78.38 | 77.20 | 77.20 | 77.20 | -1.35% | 557 |
| Sep 22, 2025 | 79.28 | 79.28 | 77.80 | 78.26 | 78.26 | -1.49% | 491 |