Coloplast A/S (FRA:CBHD)
Germany · Delayed Price · Currency is EUR 73.80
-2.38 (-3.12%)
At close: Sep 26, 2025
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 196 |
| 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% | 262 |
| Sep 22, 2025 | 79.60 | 79.60 | 77.96 | 77.96 | 77.96 | -2.04% | 262 |
| Sep 19, 2025 | 79.46 | 79.76 | 79.08 | 79.58 | 79.58 | 0.66% | 42 |
| Sep 18, 2025 | 78.88 | 79.32 | 78.88 | 79.06 | 79.06 | -0.73% | 345 |
| Sep 17, 2025 | 80.40 | 80.40 | 79.64 | 79.64 | 79.64 | -2.74% | 160 |
| Sep 16, 2025 | 82.28 | 82.28 | 81.88 | 81.88 | 81.88 | -1.18% | 11 |
| Sep 15, 2025 | 82.82 | 82.86 | 82.82 | 82.86 | 82.86 | -0.07% | 1 |
| Sep 12, 2025 | 82.88 | 82.92 | 82.88 | 82.92 | 82.92 | 0.66% | 50 |
| Sep 11, 2025 | 84.68 | 84.68 | 82.38 | 82.38 | 82.38 | -2.81% | 40 |
| Sep 10, 2025 | 83.86 | 84.92 | 83.86 | 84.76 | 84.76 | -0.33% | 435 |
| Sep 9, 2025 | 82.62 | 85.04 | 82.62 | 85.04 | 85.04 | 2.19% | 159 |
| Sep 8, 2025 | 84.38 | 84.38 | 83.20 | 83.22 | 83.22 | -0.64% | 178 |
| Sep 5, 2025 | 83.28 | 83.76 | 83.28 | 83.76 | 83.76 | 1.50% | 100 |
| Sep 4, 2025 | 83.60 | 83.60 | 82.52 | 82.52 | 82.52 | 0.46% | 50 |
| Sep 3, 2025 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | 0.69% | 389 |
| Sep 2, 2025 | 83.52 | 85.54 | 81.58 | 81.58 | 81.58 | -3.36% | 81 |
| Sep 1, 2025 | 82.32 | 84.64 | 82.32 | 84.42 | 84.42 | 1.69% | 458 |
| Aug 29, 2025 | 81.48 | 83.02 | 81.48 | 83.02 | 83.02 | 1.87% | 2,373 |
| Aug 28, 2025 | 82.26 | 82.26 | 81.50 | 81.50 | 81.50 | -1.02% | 150 |
| Aug 27, 2025 | 82.18 | 82.34 | 82.02 | 82.34 | 82.34 | -0.10% | 110 |
| Aug 26, 2025 | 82.56 | 82.56 | 82.42 | 82.42 | 82.42 | 0.07% | 80 |
| Aug 25, 2025 | 82.08 | 82.70 | 82.08 | 82.36 | 82.36 | -0.84% | 531 |
| Aug 22, 2025 | 83.38 | 83.38 | 83.06 | 83.06 | 83.06 | -1.05% | 80 |
| Aug 21, 2025 | 84.00 | 84.02 | 82.94 | 83.94 | 83.94 | 1.60% | 383 |
| Aug 20, 2025 | 80.98 | 82.62 | 80.98 | 82.62 | 82.62 | 4.58% | 87 |
| Aug 19, 2025 | 81.72 | 81.72 | 79.00 | 79.00 | 79.00 | -2.97% | 140 |
| Aug 18, 2025 | 80.56 | 81.42 | 80.56 | 81.42 | 81.42 | 0.15% | 120 |
| Aug 15, 2025 | 80.74 | 81.30 | 80.74 | 81.30 | 81.30 | 0.44% | 50 |
| Aug 14, 2025 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | -0.30% | 40 |
| Aug 13, 2025 | 81.44 | 81.44 | 81.18 | 81.18 | 81.18 | -0.59% | 40 |
| Aug 12, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | 0.67% | 103 |
| Aug 11, 2025 | 80.68 | 81.12 | 80.68 | 81.12 | 81.12 | -0.44% | 103 |
| Aug 8, 2025 | 80.70 | 81.48 | 80.70 | 81.48 | 81.48 | 0.92% | 50 |
| Aug 7, 2025 | 79.48 | 80.74 | 79.48 | 80.74 | 80.74 | 1.41% | 105 |
| Aug 6, 2025 | 80.62 | 80.62 | 79.62 | 79.62 | 79.62 | -1.09% | 277 |
| Aug 5, 2025 | 80.44 | 80.66 | 80.44 | 80.50 | 80.50 | 0.57% | 97 |
| Aug 4, 2025 | 80.80 | 80.80 | 80.04 | 80.04 | 80.04 | -1.28% | 38 |
| Aug 1, 2025 | 81.32 | 81.32 | 78.86 | 81.08 | 81.08 | -1.53% | 306 |
| Jul 31, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | -0.12% | 387 |
| Jul 30, 2025 | 84.00 | 84.00 | 82.44 | 82.44 | 82.44 | -1.88% | 387 |
| Jul 29, 2025 | 84.12 | 84.12 | 84.02 | 84.02 | 84.02 | 0.99% | 120 |
| Jul 28, 2025 | 83.74 | 84.36 | 83.20 | 83.20 | 83.20 | 0.12% | 160 |
| Jul 25, 2025 | 83.34 | 83.34 | 83.10 | 83.10 | 83.10 | -0.36% | 420 |
| Jul 24, 2025 | 83.50 | 83.50 | 82.74 | 83.40 | 83.40 | 1.46% | 75 |
| Jul 23, 2025 | 81.60 | 82.20 | 81.60 | 82.20 | 82.20 | 2.85% | 60 |
| Jul 22, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 0.20% | 834 |