Coloplast A/S (FRA:CBHD)
Germany · Delayed Price · Currency is EUR 75.80
+0.14 (0.19%)
At close: Jan 9, 2026
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 75.60 | 75.80 | 75.44 | 75.80 | 75.80 | 0.19% | 113 |
| Jan 8, 2026 | 75.34 | 75.66 | 75.34 | 75.66 | 75.66 | 1.29% | 20 |
| Jan 7, 2026 | 75.82 | 75.82 | 74.70 | 74.70 | 74.70 | -2.02% | 117 |
| Jan 6, 2026 | 73.14 | 76.24 | 73.14 | 76.24 | 76.24 | 4.47% | 722 |
| Jan 5, 2026 | 72.24 | 72.98 | 71.90 | 72.98 | 72.98 | 0.47% | 366 |
| Jan 2, 2026 | 72.98 | 73.00 | 72.64 | 72.64 | 72.64 | -0.74% | 430 |
| Dec 30, 2025 | 72.98 | 73.18 | 72.98 | 73.18 | 73.18 | 0.99% | 20 |
| Dec 29, 2025 | 72.14 | 73.04 | 72.14 | 72.46 | 72.46 | -0.41% | 684 |
| Dec 23, 2025 | 73.04 | 73.04 | 72.76 | 72.76 | 72.76 | -0.47% | 379 |
| Dec 22, 2025 | 73.10 | 73.10 | 72.30 | 73.10 | 73.10 | 0.47% | 365 |
| Dec 19, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | -0.98% | 10 |
| Dec 18, 2025 | 73.02 | 73.48 | 73.02 | 73.48 | 73.48 | 0.91% | 52 |
| Dec 17, 2025 | 73.52 | 73.52 | 72.82 | 72.82 | 72.82 | -1.59% | 100 |
| Dec 16, 2025 | 75.16 | 75.34 | 74.00 | 74.00 | 74.00 | -1.80% | 341 |
| Dec 15, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 0.51% | 50 |
| Dec 12, 2025 | 75.08 | 75.12 | 74.98 | 74.98 | 74.98 | 0.46% | 144 |
| Dec 11, 2025 | 74.98 | 75.48 | 74.64 | 74.64 | 74.64 | -0.08% | 691 |
| Dec 10, 2025 | 75.64 | 75.64 | 74.70 | 74.70 | 74.70 | -1.43% | 65 |
| Dec 9, 2025 | 75.70 | 75.78 | 75.00 | 75.78 | 75.78 | -0.76% | 213 |
| Dec 8, 2025 | 77.60 | 77.60 | 76.36 | 76.36 | 76.36 | -0.60% | 200 |
| Dec 5, 2025 | 76.62 | 76.82 | 76.62 | 76.82 | 76.82 | -1.74% | 22 |
| Dec 4, 2025 | 78.22 | 78.22 | 78.18 | 78.18 | 75.77 | 0.59% | 107 |
| Dec 3, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 75.33 | -0.94% | - |
| Dec 2, 2025 | 78.46 | 78.46 | 78.46 | 78.46 | 76.04 | - | - |
| Dec 1, 2025 | 77.84 | 78.46 | 77.58 | 78.46 | 76.04 | -0.03% | 180 |
| Nov 28, 2025 | 78.18 | 78.62 | 78.08 | 78.48 | 76.06 | -0.15% | 485 |
| Nov 27, 2025 | 78.06 | 78.60 | 78.06 | 78.60 | 76.18 | 0.92% | 5 |
| Nov 26, 2025 | 79.88 | 79.88 | 77.88 | 77.88 | 75.48 | -0.59% | 200 |
| Nov 25, 2025 | 78.14 | 78.34 | 78.14 | 78.34 | 75.93 | 0.98% | 21 |
| Nov 24, 2025 | 78.50 | 78.50 | 77.58 | 77.58 | 75.19 | 0.83% | 345 |
| Nov 21, 2025 | 76.96 | 76.96 | 76.94 | 76.94 | 74.57 | -1.26% | 160 |
| Nov 20, 2025 | 76.50 | 77.92 | 76.48 | 77.92 | 75.52 | 2.39% | 48 |
| Nov 19, 2025 | 77.22 | 77.22 | 76.10 | 76.10 | 73.76 | -1.22% | 125 |
| Nov 18, 2025 | 76.84 | 77.04 | 76.84 | 77.04 | 74.67 | 0.71% | 1 |
| Nov 17, 2025 | 79.18 | 79.18 | 76.50 | 76.50 | 74.14 | -4.26% | 1 |
| Nov 14, 2025 | 80.66 | 80.66 | 79.90 | 79.90 | 77.44 | -0.03% | 15 |
| Nov 13, 2025 | 81.36 | 81.40 | 79.92 | 79.92 | 77.46 | -0.94% | 104 |
| Nov 12, 2025 | 81.32 | 81.32 | 80.64 | 80.68 | 78.19 | 1.36% | 152 |
| Nov 11, 2025 | 80.94 | 80.94 | 79.60 | 79.60 | 77.15 | -2.12% | 1,025 |
| Nov 10, 2025 | 81.90 | 81.90 | 81.32 | 81.32 | 78.81 | -0.83% | 135 |
| Nov 7, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 79.47 | -0.41% | - |
| Nov 6, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | 79.80 | -0.60% | - |
| Nov 5, 2025 | 81.44 | 82.84 | 81.44 | 82.84 | 80.29 | 3.55% | 25 |
| Nov 4, 2025 | 77.76 | 80.00 | 77.40 | 80.00 | 77.53 | 1.73% | 308 |
| Nov 3, 2025 | 79.24 | 79.24 | 78.64 | 78.64 | 76.22 | 0.82% | 122 |
| Oct 31, 2025 | 78.04 | 78.42 | 78.00 | 78.00 | 75.60 | -1.69% | 535 |
| Oct 30, 2025 | 78.98 | 79.34 | 78.98 | 79.34 | 76.90 | -1.12% | 22 |
| Oct 29, 2025 | 80.62 | 80.62 | 79.98 | 80.24 | 77.77 | -0.27% | 150 |
| Oct 28, 2025 | 81.04 | 81.04 | 80.46 | 80.46 | 77.98 | -0.47% | 756 |
| Oct 27, 2025 | 82.96 | 82.96 | 80.84 | 80.84 | 78.35 | -0.96% | 665 |