Coloplast A/S (ETR:CBHD)
Germany · Delayed Price · Currency is EUR 75.10
-1.96 (-2.54%)
Oct 10, 2025, 5:35 PM CET
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 79.48 | 79.84 | 78.88 | 79.44 | 79.44 | -0.18% | 471 |
| Sep 18, 2025 | 78.80 | 79.78 | 78.76 | 79.58 | 79.58 | 0.53% | 478 |
| Sep 17, 2025 | 80.04 | 80.30 | 78.52 | 79.16 | 79.16 | -0.53% | 238 |
| Sep 16, 2025 | 81.72 | 81.72 | 79.58 | 79.58 | 79.58 | -2.93% | 1,298 |
| Sep 15, 2025 | 82.36 | 82.36 | 81.06 | 81.98 | 81.98 | -0.94% | 568 |
| Sep 12, 2025 | 83.30 | 83.68 | 82.48 | 82.76 | 82.76 | 0.95% | 585 |
| Sep 11, 2025 | 84.54 | 84.54 | 80.42 | 81.98 | 81.98 | -3.30% | 1,306 |
| Sep 10, 2025 | 84.12 | 84.86 | 84.12 | 84.78 | 84.78 | 1.05% | 378 |
| Sep 9, 2025 | 84.32 | 85.12 | 83.66 | 83.90 | 83.90 | 0.48% | 573 |
| Sep 8, 2025 | 83.76 | 83.76 | 83.10 | 83.50 | 83.50 | -1.00% | 1,387 |
| Sep 5, 2025 | 83.02 | 84.34 | 83.02 | 84.34 | 84.34 | 2.01% | 369 |
| Sep 4, 2025 | 83.50 | 83.62 | 82.52 | 82.68 | 82.68 | -0.65% | 438 |
| Sep 3, 2025 | 82.76 | 83.72 | 82.72 | 83.22 | 83.22 | 0.24% | 1,691 |
| Sep 2, 2025 | 84.32 | 85.68 | 82.00 | 83.02 | 83.02 | -0.67% | 2,148 |
| Sep 1, 2025 | 83.02 | 83.58 | 83.02 | 83.58 | 83.58 | 1.75% | 242 |
| Aug 29, 2025 | 82.04 | 82.78 | 81.90 | 82.14 | 82.14 | 0.61% | 174 |
| Aug 28, 2025 | 81.78 | 82.24 | 81.40 | 81.64 | 81.64 | -0.58% | 510 |
| Aug 27, 2025 | 81.72 | 82.56 | 81.72 | 82.12 | 82.12 | -1.08% | 918 |
| Aug 26, 2025 | 82.46 | 83.20 | 81.98 | 83.02 | 83.02 | 0.87% | 1,532 |
| Aug 25, 2025 | 82.70 | 82.70 | 82.30 | 82.30 | 82.30 | -0.15% | 95 |
| Aug 22, 2025 | 82.82 | 83.32 | 82.20 | 82.42 | 82.42 | -2.35% | 1,742 |
| Aug 21, 2025 | 83.48 | 84.90 | 83.00 | 84.40 | 84.40 | -0.35% | 905 |
| Aug 20, 2025 | 81.96 | 86.62 | 81.76 | 84.70 | 84.70 | 4.62% | 1,213 |
| Aug 19, 2025 | 79.90 | 80.96 | 79.08 | 80.96 | 80.96 | -3.20% | 715 |
| Aug 18, 2025 | 81.40 | 83.64 | 80.98 | 83.64 | 83.64 | 3.28% | 351 |
| Aug 15, 2025 | 80.98 | 81.76 | 80.72 | 80.98 | 80.98 | 0.75% | 144 |
| Aug 14, 2025 | 81.00 | 81.00 | 80.38 | 80.38 | 80.38 | -0.81% | 439 |
| Aug 13, 2025 | 81.42 | 81.42 | 80.34 | 81.04 | 81.04 | -0.22% | 206 |
| Aug 12, 2025 | 81.40 | 81.40 | 80.82 | 81.22 | 81.22 | 0.12% | 89 |
| Aug 11, 2025 | 80.70 | 81.12 | 80.60 | 81.12 | 81.12 | 0.72% | 1,030 |
| Aug 8, 2025 | 81.54 | 81.54 | 80.48 | 80.54 | 80.54 | -0.49% | 211 |
| Aug 7, 2025 | 79.22 | 81.32 | 79.22 | 80.94 | 80.94 | 2.15% | 121 |
| Aug 6, 2025 | 80.58 | 80.64 | 79.00 | 79.24 | 79.24 | -1.88% | 373 |
| Aug 5, 2025 | 80.74 | 80.76 | 80.74 | 80.76 | 80.76 | 0.60% | 38 |
| Aug 4, 2025 | 80.12 | 80.28 | 80.04 | 80.28 | 80.28 | 1.16% | 107 |