Coloplast A/S (FRA:CBHD)
Germany · Delayed Price · Currency is EUR 65.08
+0.28 (0.43%)
Last updated: Feb 20, 2026, 5:04 PM CET
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 64.26 | 65.08 | 64.26 | 65.08 | 65.08 | 0.43% | 122 |
| Feb 19, 2026 | 65.18 | 65.18 | 64.80 | 64.80 | 64.80 | -0.98% | 100 |
| Feb 18, 2026 | 65.22 | 65.44 | 64.46 | 65.44 | 65.44 | 0.40% | 566 |
| Feb 17, 2026 | 64.00 | 65.18 | 64.00 | 65.18 | 65.18 | 1.75% | 195 |
| Feb 16, 2026 | 66.46 | 66.46 | 64.06 | 64.06 | 64.06 | -4.10% | 1,001 |
| Feb 13, 2026 | 65.66 | 66.80 | 64.42 | 66.80 | 66.80 | 1.98% | 1,762 |
| Feb 12, 2026 | 66.04 | 66.04 | 65.50 | 65.50 | 65.50 | -0.76% | 80 |
| Feb 11, 2026 | 66.28 | 66.28 | 65.50 | 66.00 | 66.00 | -0.39% | 116 |
| Feb 10, 2026 | 64.40 | 66.26 | 64.38 | 66.26 | 66.26 | 3.21% | 309 |
| Feb 9, 2026 | 66.28 | 66.82 | 64.20 | 64.20 | 64.20 | -3.75% | 800 |
| Feb 6, 2026 | 69.34 | 69.34 | 65.24 | 66.70 | 66.70 | -8.45% | 212 |
| Feb 5, 2026 | 73.02 | 73.02 | 72.52 | 72.86 | 72.86 | 3.08% | 165 |
| Feb 4, 2026 | 70.54 | 70.68 | 70.54 | 70.68 | 70.68 | -0.03% | 20 |
| Feb 3, 2026 | 71.80 | 71.80 | 70.70 | 70.70 | 70.70 | -1.04% | 30 |
| Feb 2, 2026 | 71.84 | 71.84 | 71.44 | 71.44 | 71.44 | -1.35% | 9 |
| 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 |