Coloplast A/S (FRA:CBH)
Germany · Delayed Price · Currency is EUR 4.920
+0.060 (1.23%)
Last updated: Jun 4, 2026, 8:04 AM CET
FRA:CBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | - | -2.02% | - |
| Jun 2, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.75% | - |
| Jun 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| May 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| May 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| May 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| May 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| May 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| May 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.19% | - |
| May 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | 2.86% | - |
| May 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | - | - |
| May 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | 2.94% | - |
| May 18, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.07 | -1.92% | 190 |
| May 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | -0.95% | - |
| May 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | -1.87% | - |
| May 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | 2.88% | - |
| May 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | -0.95% | - |
| May 11, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | -0.94% | - |
| May 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | 0.95% | - |
| May 7, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | - | - |
| May 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | -0.94% | - |
| May 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | 0.95% | - |
| May 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | 3.96% | - |
| Apr 30, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | -5.61% | - |
| Apr 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | 1.90% | - |
| Apr 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | -2.78% | - |
| Apr 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | 3.85% | - |
| Apr 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | -5.45% | - |
| Apr 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | -1.79% | - |
| Apr 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | -2.61% | - |
| Apr 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | 0.88% | - |
| Apr 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | - | - |
| Apr 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | - | - |
| Apr 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | 0.88% | - |
| Apr 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | 2.73% | - |
| Apr 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | -1.79% | - |
| Apr 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | 1.82% | - |
| Apr 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | -2.65% | - |
| Apr 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | -0.88% | - |
| Apr 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | - | - |
| Apr 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | 0.88% | - |
| Apr 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | -2.59% | - |
| Apr 1, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | 2.65% | - |
| Mar 31, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | 0.89% | - |
| Mar 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | -1.75% | - |
| Mar 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | 1.79% | - |
| Mar 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | -0.88% | - |
| Mar 25, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | - | - |
| Mar 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | 2.73% | - |
| Mar 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | -1.79% | - |