Coloplast A/S (FRA:CBHD)
Germany · Delayed Price · Currency is EUR 78.46
-0.02 (-0.03%)
At close: Dec 1, 2025
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 77.84 | 78.46 | 77.58 | 78.46 | 78.46 | -0.03% | 180 |
| Nov 28, 2025 | 78.18 | 78.62 | 78.08 | 78.48 | 78.48 | -0.15% | 485 |
| Nov 27, 2025 | 78.06 | 78.60 | 78.06 | 78.60 | 78.60 | 0.92% | 5 |
| Nov 26, 2025 | 79.88 | 79.88 | 77.88 | 77.88 | 77.88 | -0.59% | 200 |
| Nov 25, 2025 | 78.14 | 78.34 | 78.14 | 78.34 | 78.34 | 0.98% | 21 |
| Nov 24, 2025 | 78.50 | 78.50 | 77.58 | 77.58 | 77.58 | 0.83% | 345 |
| Nov 21, 2025 | 76.96 | 76.96 | 76.94 | 76.94 | 76.94 | -1.26% | 160 |
| Nov 20, 2025 | 76.50 | 77.92 | 76.48 | 77.92 | 77.92 | 2.39% | 48 |
| Nov 19, 2025 | 77.22 | 77.22 | 76.10 | 76.10 | 76.10 | -1.22% | 125 |
| Nov 18, 2025 | 76.84 | 77.04 | 76.84 | 77.04 | 77.04 | 0.71% | 1 |
| Nov 17, 2025 | 79.18 | 79.18 | 76.50 | 76.50 | 76.50 | -4.26% | 1 |
| Nov 14, 2025 | 80.66 | 80.66 | 79.90 | 79.90 | 79.90 | -0.03% | 15 |
| Nov 13, 2025 | 81.36 | 81.40 | 79.92 | 79.92 | 79.92 | -0.94% | 104 |
| Nov 12, 2025 | 81.32 | 81.32 | 80.64 | 80.68 | 80.68 | 1.36% | 152 |
| Nov 11, 2025 | 80.94 | 80.94 | 79.60 | 79.60 | 79.60 | -2.12% | 1,025 |
| Nov 10, 2025 | 81.90 | 81.90 | 81.32 | 81.32 | 81.32 | -0.83% | 135 |
| Nov 7, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.41% | - |
| Nov 6, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | -0.60% | - |
| Nov 5, 2025 | 81.44 | 82.84 | 81.44 | 82.84 | 82.84 | 3.55% | 25 |
| Nov 4, 2025 | 77.76 | 80.00 | 77.40 | 80.00 | 80.00 | 1.73% | 308 |
| Nov 3, 2025 | 79.24 | 79.24 | 78.64 | 78.64 | 78.64 | 0.82% | 122 |
| Oct 31, 2025 | 78.04 | 78.42 | 78.00 | 78.00 | 78.00 | -1.69% | 535 |
| Oct 30, 2025 | 78.98 | 79.34 | 78.98 | 79.34 | 79.34 | -1.12% | 22 |
| Oct 29, 2025 | 80.62 | 80.62 | 79.98 | 80.24 | 80.24 | -0.27% | 150 |
| Oct 28, 2025 | 81.04 | 81.04 | 80.46 | 80.46 | 80.46 | -0.47% | 756 |
| Oct 27, 2025 | 82.96 | 82.96 | 80.84 | 80.84 | 80.84 | -0.96% | 665 |
| Oct 24, 2025 | 81.84 | 81.84 | 81.50 | 81.62 | 81.62 | 1.34% | 40 |
| 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% | - |