Coloplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	72.64	72.64	71.72	72.42	72.42	0.58%	140
Jan 29, 2026	71.64	72.00	71.64	72.00	72.00	1.58%	576
Jan 28, 2026	72.38	72.38	70.88	70.88	70.88	-2.37%	2,527
Jan 27, 2026	72.60	72.60	72.60	72.60	72.60	0.14%	-
Jan 26, 2026	72.20	72.50	72.20	72.50	72.50	-0.63%	15
Jan 23, 2026	73.78	74.16	72.86	72.96	72.96	-0.36%	371
Jan 22, 2026	74.24	74.24	73.00	73.22	73.22	0.88%	235
Jan 21, 2026	71.76	72.64	71.76	72.58	72.58	1.51%	65
Jan 20, 2026	73.06	73.06	71.50	71.50	71.50	-2.75%	630
Jan 19, 2026	76.14	76.14	73.32	73.52	73.52	-4.62%	245
Jan 16, 2026	77.14	77.14	77.08	77.08	77.08	0.44%	50
Jan 15, 2026	76.82	76.82	76.46	76.74	76.74	0.92%	840
Jan 14, 2026	77.02	77.02	76.04	76.04	76.04	-1.43%	40
Jan 13, 2026	77.16	77.18	77.14	77.14	77.14	0.89%	175
Jan 12, 2026	75.52	76.46	75.52	76.46	76.46	0.87%	15
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