Coloplast A/S (FRA:CBH)
Germany · Delayed Price · Currency is EUR 6.20
+0.10 (1.64%)
At close: Oct 23, 2026
FRA:CBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Oct 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Oct 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | - |
| Oct 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | - |
| Oct 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5.08% | - |
| Oct 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Oct 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| Oct 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Oct 12, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Oct 9, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Oct 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | - |
| Oct 7, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Oct 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Oct 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Oct 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 1, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Sep 30, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Sep 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Sep 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Sep 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Sep 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Sep 21, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | 450 |
| Sep 18, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Sep 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.42% | - |
| Sep 11, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -7.38% | - |
| Sep 8, 2026 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | 2.52% | 500 |
| Sep 7, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Sep 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Sep 3, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.85% | - |
| Sep 2, 2026 | 6.15 | 6.50 | 6.10 | 6.50 | 6.50 | 8.33% | 185 |
| Sep 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Aug 31, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Aug 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Aug 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Aug 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | - |
| Aug 25, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 24, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Aug 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Aug 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Aug 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Aug 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Aug 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |