Coloplast A/S (FRA:CBHD)
Germany flag Germany · Delayed Price · Currency is EUR
80.54
-0.60 (-0.74%)
At close: Oct 23, 2025

Coloplast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202581.0881.0880.5480.5480.54-0.74%60
Oct 22, 202580.1681.1480.1681.1481.141.43%60
Oct 21, 202579.1680.0079.0080.0080.000.18%580
Oct 20, 202579.2479.8678.3479.8679.861.58%300
Oct 17, 202577.0878.6277.0878.6278.621.76%120
Oct 16, 202575.9477.2675.9477.2677.261.39%105
Oct 15, 202576.1476.2076.1476.2076.200.13%15
Oct 14, 202576.1076.1076.1076.1076.100.55%-
Oct 13, 202575.3076.0075.3075.6875.68-2.22%700
Oct 10, 202577.4077.4077.4077.4077.400.55%-
Oct 9, 202577.5877.5876.9676.9876.980.03%172
Oct 8, 202576.9676.9676.9676.9676.96-0.03%-
Oct 7, 202576.8276.9876.8276.9876.98-0.03%25
Oct 6, 202576.7477.0076.2477.0077.000.16%488
Oct 3, 202576.8876.8876.8876.8876.881.51%-
Oct 2, 202575.7475.7475.7475.7475.744.21%-
Oct 1, 202572.6872.6872.6872.6872.68-1.94%-
Sep 30, 202573.7074.1272.9874.1274.120.03%50
Sep 29, 202574.3474.6073.9474.1074.100.41%355
Sep 26, 202573.7673.8073.7673.8073.80-3.12%250
Sep 25, 202576.1876.1876.1876.1876.18-0.94%-
Sep 24, 202577.4477.4476.7076.9076.90-1.26%196
Sep 23, 202577.8877.8877.8877.8877.88-0.10%-
Sep 22, 202579.6079.6077.9677.9677.96-2.04%262
Sep 19, 202579.4679.7679.0879.5879.580.66%42
Sep 18, 202578.8879.3278.8879.0679.06-0.73%345
Sep 17, 202580.4080.4079.6479.6479.64-2.74%160
Sep 16, 202582.2882.2881.8881.8881.88-1.18%11
Sep 15, 202582.8282.8682.8282.8682.86-0.07%1
Sep 12, 202582.8882.9282.8882.9282.920.66%50
Sep 11, 202584.6884.6882.3882.3882.38-2.81%40
Sep 10, 202583.8684.9283.8684.7684.76-0.33%435
Sep 9, 202582.6285.0482.6285.0485.042.19%159
Sep 8, 202584.3884.3883.2083.2283.22-0.64%178
Sep 5, 202583.2883.7683.2883.7683.761.50%100
Sep 4, 202583.6083.6082.5282.5282.520.46%50
Sep 3, 202582.1482.1482.1482.1482.140.69%-
Sep 2, 202583.5285.5481.5881.5881.58-3.36%81
Sep 1, 202582.3284.6482.3284.4284.421.69%458
Aug 29, 202581.4883.0281.4883.0283.021.87%40
Aug 28, 202582.2682.2681.5081.5081.50-1.02%150
Aug 27, 202582.1882.3482.0282.3482.34-0.10%110
Aug 26, 202582.5682.5682.4282.4282.420.07%80
Aug 25, 202582.0882.7082.0882.3682.36-0.84%531
Aug 22, 202583.3883.3883.0683.0683.06-1.05%80
Aug 21, 202584.0084.0282.9483.9483.941.60%383
Aug 20, 202580.9882.6280.9882.6282.624.58%87
Aug 19, 202581.7281.7279.0079.0079.00-2.97%140
Aug 18, 202580.5681.4280.5681.4281.420.15%120
Aug 15, 202580.7481.3080.7481.3081.300.44%50