Coloplast A/S (ETR:CBHD)
Germany · Delayed Price · Currency is EUR 80.80
-1.16 (-1.42%)
Nov 7, 2025, 5:35 PM CET
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |