Coloplast A/S (ETR:CBHD)
Germany · Delayed Price · Currency is EUR 65.38
+0.90 (1.40%)
At close: Feb 27, 2026
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 65.20 | 65.58 | 64.86 | 65.38 | 65.38 | 1.40% | 767 |
| Feb 26, 2026 | 63.58 | 64.80 | 63.40 | 64.48 | 64.48 | -0.12% | 1,044 |
| Feb 25, 2026 | 64.72 | 64.80 | 64.28 | 64.56 | 64.56 | -1.79% | 1,785 |
| Feb 24, 2026 | 64.98 | 66.18 | 64.98 | 65.74 | 65.74 | 1.99% | 481 |
| Feb 23, 2026 | 64.76 | 64.76 | 64.44 | 64.46 | 64.46 | 0.47% | 290 |
| Feb 20, 2026 | 64.50 | 64.78 | 64.16 | 64.16 | 64.16 | -0.25% | 9 |
| Feb 19, 2026 | 65.06 | 65.06 | 64.32 | 64.32 | 64.32 | -0.95% | 287 |
| Feb 18, 2026 | 64.80 | 65.20 | 64.60 | 64.94 | 64.94 | -0.12% | 456 |
| Feb 17, 2026 | 64.28 | 65.40 | 64.28 | 65.02 | 65.02 | 2.30% | 1,151 |
| Feb 16, 2026 | 65.12 | 65.16 | 63.06 | 63.56 | 63.56 | -3.05% | 2,120 |
| Feb 13, 2026 | 65.22 | 65.76 | 65.08 | 65.56 | 65.56 | -1.38% | 714 |
| Feb 12, 2026 | 65.24 | 66.62 | 65.24 | 66.48 | 66.48 | 1.56% | 2,151 |
| Feb 11, 2026 | 65.28 | 65.92 | 65.14 | 65.46 | 65.46 | -0.15% | 246 |
| Feb 10, 2026 | 63.94 | 65.60 | 63.94 | 65.56 | 65.56 | 1.93% | 1,407 |
| Feb 9, 2026 | 65.62 | 65.86 | 64.00 | 64.32 | 64.32 | -3.68% | 8,267 |
| Feb 6, 2026 | 66.66 | 67.04 | 65.00 | 66.78 | 66.78 | -7.61% | 3,026 |
| Feb 5, 2026 | 72.64 | 72.64 | 71.32 | 72.28 | 72.28 | 0.11% | 1,365 |
| Feb 4, 2026 | 69.38 | 72.20 | 69.28 | 72.20 | 72.20 | 2.82% | 1,202 |
| Feb 3, 2026 | 71.02 | 71.02 | 70.00 | 70.22 | 70.22 | -2.42% | 725 |
| Feb 2, 2026 | 72.00 | 72.04 | 71.70 | 71.96 | 71.96 | -0.25% | 399 |
| Jan 30, 2026 | 71.90 | 72.72 | 71.90 | 72.14 | 72.14 | -0.33% | 420 |
| Jan 29, 2026 | 71.62 | 72.54 | 71.60 | 72.38 | 72.38 | 1.17% | 174 |
| Jan 28, 2026 | 72.06 | 72.06 | 70.76 | 71.54 | 71.54 | -1.02% | 961 |
| Jan 27, 2026 | 71.58 | 72.48 | 71.50 | 72.28 | 72.28 | 0.03% | 360 |
| Jan 26, 2026 | 72.66 | 72.66 | 71.98 | 72.26 | 72.26 | -0.03% | 23 |
| Jan 23, 2026 | 73.84 | 73.84 | 71.92 | 72.28 | 72.28 | -0.96% | 518 |
| Jan 22, 2026 | 74.40 | 74.40 | 72.70 | 72.98 | 72.98 | -0.27% | 703 |
| Jan 21, 2026 | 72.80 | 73.82 | 72.76 | 73.18 | 73.18 | 1.64% | 859 |
| Jan 20, 2026 | 72.66 | 72.92 | 71.74 | 72.00 | 72.00 | -0.72% | 1,260 |
| Jan 19, 2026 | 74.62 | 74.90 | 72.32 | 72.52 | 72.52 | -6.14% | 766 |
| Jan 16, 2026 | 77.00 | 77.64 | 76.84 | 77.26 | 77.26 | 0.18% | 1,128 |
| Jan 15, 2026 | 76.86 | 77.12 | 76.36 | 77.12 | 77.12 | 0.36% | 547 |
| Jan 14, 2026 | 77.40 | 77.40 | 76.00 | 76.84 | 76.84 | -0.26% | 1,421 |
| Jan 13, 2026 | 77.10 | 77.46 | 77.04 | 77.04 | 77.04 | 0.55% | 57 |
| Jan 12, 2026 | 75.98 | 76.98 | 75.98 | 76.62 | 76.62 | 1.40% | 44 |
| Jan 9, 2026 | 75.80 | 75.92 | 75.32 | 75.56 | 75.56 | 0.13% | 1,184 |
| Jan 8, 2026 | 75.76 | 75.76 | 75.00 | 75.46 | 75.46 | 0.35% | 1,138 |
| Jan 7, 2026 | 75.26 | 75.62 | 75.00 | 75.20 | 75.20 | -0.34% | 679 |
| Jan 6, 2026 | 73.38 | 75.72 | 73.38 | 75.46 | 75.46 | 3.80% | 1,171 |
| Jan 5, 2026 | 72.54 | 73.04 | 72.00 | 72.70 | 72.70 | 1.14% | 358 |
| Jan 2, 2026 | 72.84 | 72.84 | 71.88 | 71.88 | 71.88 | -1.62% | 1,100 |
| Dec 30, 2025 | 72.52 | 73.06 | 72.52 | 73.06 | 73.06 | 0.47% | 292 |
| Dec 29, 2025 | 72.74 | 73.42 | 72.72 | 72.72 | 72.72 | -0.27% | 1,831 |
| Dec 23, 2025 | 73.00 | 73.30 | 72.92 | 72.92 | 72.92 | -1.27% | 459 |
| Dec 22, 2025 | 73.28 | 73.86 | 72.48 | 73.86 | 73.86 | 1.04% | 571 |
| Dec 19, 2025 | 72.82 | 73.36 | 72.48 | 73.10 | 73.10 | -0.03% | 939 |
| Dec 18, 2025 | 73.14 | 73.20 | 72.54 | 73.12 | 73.12 | -0.52% | 388 |
| Dec 17, 2025 | 73.44 | 73.88 | 72.22 | 73.50 | 73.50 | -0.08% | 984 |
| Dec 16, 2025 | 75.34 | 75.34 | 73.56 | 73.56 | 73.56 | -2.34% | 856 |
| Dec 15, 2025 | 75.26 | 76.04 | 75.00 | 75.32 | 75.32 | -0.13% | 894 |