Coloplast A/S (FRA:CBHD)
Germany · Delayed Price · Currency is EUR 80.54
-0.60 (-0.74%)
At close: Oct 23, 2025
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 81.08 | 81.08 | 80.54 | 80.54 | 80.54 | -0.74% | 60 |
| Oct 22, 2025 | 80.16 | 81.14 | 80.16 | 81.14 | 81.14 | 1.43% | 60 |
| Oct 21, 2025 | 79.16 | 80.00 | 79.00 | 80.00 | 80.00 | 0.18% | 580 |
| Oct 20, 2025 | 79.24 | 79.86 | 78.34 | 79.86 | 79.86 | 1.58% | 300 |
| Oct 17, 2025 | 77.08 | 78.62 | 77.08 | 78.62 | 78.62 | 1.76% | 120 |
| Oct 16, 2025 | 75.94 | 77.26 | 75.94 | 77.26 | 77.26 | 1.39% | 105 |
| Oct 15, 2025 | 76.14 | 76.20 | 76.14 | 76.20 | 76.20 | 0.13% | 15 |
| Oct 14, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.55% | - |
| Oct 13, 2025 | 75.30 | 76.00 | 75.30 | 75.68 | 75.68 | -2.22% | 700 |
| Oct 10, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.55% | - |
| Oct 9, 2025 | 77.58 | 77.58 | 76.96 | 76.98 | 76.98 | 0.03% | 172 |
| Oct 8, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | -0.03% | - |
| Oct 7, 2025 | 76.82 | 76.98 | 76.82 | 76.98 | 76.98 | -0.03% | 25 |
| Oct 6, 2025 | 76.74 | 77.00 | 76.24 | 77.00 | 77.00 | 0.16% | 488 |
| Oct 3, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | 1.51% | - |
| Oct 2, 2025 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 4.21% | - |
| Oct 1, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | -1.94% | - |
| Sep 30, 2025 | 73.70 | 74.12 | 72.98 | 74.12 | 74.12 | 0.03% | 50 |
| Sep 29, 2025 | 74.34 | 74.60 | 73.94 | 74.10 | 74.10 | 0.41% | 355 |
| Sep 26, 2025 | 73.76 | 73.80 | 73.76 | 73.80 | 73.80 | -3.12% | 250 |
| Sep 25, 2025 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | -0.94% | - |
| Sep 24, 2025 | 77.44 | 77.44 | 76.70 | 76.90 | 76.90 | -1.26% | 196 |
| Sep 23, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -0.10% | - |
| Sep 22, 2025 | 79.60 | 79.60 | 77.96 | 77.96 | 77.96 | -2.04% | 262 |
| Sep 19, 2025 | 79.46 | 79.76 | 79.08 | 79.58 | 79.58 | 0.66% | 42 |
| Sep 18, 2025 | 78.88 | 79.32 | 78.88 | 79.06 | 79.06 | -0.73% | 345 |
| Sep 17, 2025 | 80.40 | 80.40 | 79.64 | 79.64 | 79.64 | -2.74% | 160 |
| Sep 16, 2025 | 82.28 | 82.28 | 81.88 | 81.88 | 81.88 | -1.18% | 11 |
| Sep 15, 2025 | 82.82 | 82.86 | 82.82 | 82.86 | 82.86 | -0.07% | 1 |
| Sep 12, 2025 | 82.88 | 82.92 | 82.88 | 82.92 | 82.92 | 0.66% | 50 |
| Sep 11, 2025 | 84.68 | 84.68 | 82.38 | 82.38 | 82.38 | -2.81% | 40 |
| Sep 10, 2025 | 83.86 | 84.92 | 83.86 | 84.76 | 84.76 | -0.33% | 435 |
| Sep 9, 2025 | 82.62 | 85.04 | 82.62 | 85.04 | 85.04 | 2.19% | 159 |
| Sep 8, 2025 | 84.38 | 84.38 | 83.20 | 83.22 | 83.22 | -0.64% | 178 |
| Sep 5, 2025 | 83.28 | 83.76 | 83.28 | 83.76 | 83.76 | 1.50% | 100 |
| Sep 4, 2025 | 83.60 | 83.60 | 82.52 | 82.52 | 82.52 | 0.46% | 50 |
| Sep 3, 2025 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | 0.69% | - |
| Sep 2, 2025 | 83.52 | 85.54 | 81.58 | 81.58 | 81.58 | -3.36% | 81 |
| Sep 1, 2025 | 82.32 | 84.64 | 82.32 | 84.42 | 84.42 | 1.69% | 458 |
| Aug 29, 2025 | 81.48 | 83.02 | 81.48 | 83.02 | 83.02 | 1.87% | 40 |
| Aug 28, 2025 | 82.26 | 82.26 | 81.50 | 81.50 | 81.50 | -1.02% | 150 |
| Aug 27, 2025 | 82.18 | 82.34 | 82.02 | 82.34 | 82.34 | -0.10% | 110 |
| Aug 26, 2025 | 82.56 | 82.56 | 82.42 | 82.42 | 82.42 | 0.07% | 80 |
| Aug 25, 2025 | 82.08 | 82.70 | 82.08 | 82.36 | 82.36 | -0.84% | 531 |
| Aug 22, 2025 | 83.38 | 83.38 | 83.06 | 83.06 | 83.06 | -1.05% | 80 |
| Aug 21, 2025 | 84.00 | 84.02 | 82.94 | 83.94 | 83.94 | 1.60% | 383 |
| Aug 20, 2025 | 80.98 | 82.62 | 80.98 | 82.62 | 82.62 | 4.58% | 87 |
| Aug 19, 2025 | 81.72 | 81.72 | 79.00 | 79.00 | 79.00 | -2.97% | 140 |
| Aug 18, 2025 | 80.56 | 81.42 | 80.56 | 81.42 | 81.42 | 0.15% | 120 |
| Aug 15, 2025 | 80.74 | 81.30 | 80.74 | 81.30 | 81.30 | 0.44% | 50 |