Coloplast A/S (ETR:CBHD)
Germany · Delayed Price · Currency is EUR 72.04
-0.10 (-0.14%)
Feb 2, 2026, 5:29 PM CET
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 74.90 | 76.18 | 74.80 | 75.42 | 75.42 | 0.03% | 123 |
| Dec 11, 2025 | 75.30 | 75.64 | 74.84 | 75.40 | 75.40 | -0.03% | 82 |
| Dec 10, 2025 | 75.36 | 75.60 | 74.48 | 75.42 | 75.42 | -0.74% | 1,503 |
| Dec 9, 2025 | 75.44 | 76.52 | 75.00 | 75.98 | 75.98 | 0.74% | 918 |
| Dec 8, 2025 | 77.20 | 77.20 | 75.14 | 75.42 | 75.42 | -2.88% | 1,120 |
| Dec 5, 2025 | 77.80 | 77.80 | 75.94 | 77.66 | 77.66 | -1.30% | 777 |
| Dec 4, 2025 | 77.66 | 78.96 | 77.60 | 78.68 | 76.27 | 1.24% | 324 |
| Dec 3, 2025 | 77.68 | 77.90 | 77.14 | 77.72 | 75.34 | 1.09% | 333 |
| Dec 2, 2025 | 78.12 | 78.12 | 76.86 | 76.88 | 74.53 | -2.54% | 771 |
| Dec 1, 2025 | 78.02 | 79.10 | 78.02 | 78.88 | 76.46 | -0.15% | 578 |
| Nov 28, 2025 | 78.20 | 79.00 | 78.14 | 79.00 | 76.58 | 1.13% | 603 |
| Nov 27, 2025 | 78.16 | 78.16 | 78.12 | 78.12 | 75.73 | -0.28% | 5 |
| Nov 26, 2025 | 78.04 | 78.34 | 77.68 | 78.34 | 75.94 | -0.36% | 531 |
| Nov 25, 2025 | 77.20 | 78.72 | 77.00 | 78.62 | 76.21 | 0.74% | 320 |
| Nov 24, 2025 | 77.90 | 78.58 | 77.34 | 78.04 | 75.65 | 0.28% | 404 |
| Nov 21, 2025 | 77.32 | 77.92 | 77.02 | 77.82 | 75.44 | 1.25% | 343 |
| Nov 20, 2025 | 76.78 | 77.62 | 76.78 | 76.86 | 74.51 | 0.42% | 186 |
| Nov 19, 2025 | 77.26 | 77.26 | 76.26 | 76.54 | 74.20 | -1.19% | 23 |
| Nov 18, 2025 | 76.66 | 79.00 | 76.10 | 77.46 | 75.09 | 0.60% | 1,559 |
| Nov 17, 2025 | 78.98 | 78.98 | 76.62 | 77.00 | 74.64 | -4.32% | 847 |