Coloplast A/S (LON:0QBO)
London · Delayed Price · Currency is GBP · Price in DKK 435.46
-3.34 (-0.76%)
At close: Mar 27, 2026
LON:0QBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 438.15 | 439.14 | 428.60 | 435.46 | 435.46 | -0.76% | 14,887 |
| Mar 26, 2026 | 432.00 | 438.80 | 429.00 | 438.80 | 438.80 | 1.49% | 99,992 |
| Mar 25, 2026 | 431.95 | 434.00 | 429.90 | 432.36 | 432.36 | 2.77% | 265,940 |
| Mar 24, 2026 | 429.50 | 434.50 | 420.70 | 420.70 | 420.70 | -1.71% | 104,153 |
| Mar 23, 2026 | 422.45 | 431.60 | 416.00 | 428.00 | 428.00 | 0.81% | 25,582 |
| Mar 20, 2026 | 431.15 | 429.80 | 422.60 | 424.57 | 424.57 | -0.64% | 84,538 |
| Mar 19, 2026 | 436.20 | 435.30 | 418.75 | 427.29 | 427.29 | -6.08% | 172,078 |
| Mar 18, 2026 | 459.65 | 461.00 | 445.40 | 454.96 | 454.96 | 0.30% | 13,937 |
| Mar 17, 2026 | 454.05 | 458.65 | 450.90 | 453.60 | 453.60 | 0.04% | 166,490 |
| Mar 16, 2026 | 451.05 | 453.40 | 446.67 | 453.40 | 453.40 | 1.26% | 122,476 |
| Mar 13, 2026 | 445.80 | 450.40 | 440.75 | 447.77 | 447.77 | 0.24% | 19,574 |
| Mar 12, 2026 | 444.45 | 449.70 | 439.80 | 446.72 | 446.72 | 0.59% | 22,952 |
| Mar 11, 2026 | 449.25 | 449.70 | 440.60 | 444.09 | 444.09 | -2.45% | 18,563 |
| Mar 10, 2026 | 455.00 | 460.10 | 453.50 | 455.24 | 455.24 | -0.75% | 13,198 |
| Mar 9, 2026 | 461.40 | 461.35 | 451.00 | 458.66 | 458.66 | -1.18% | 44,116 |
| Mar 6, 2026 | 462.55 | 467.00 | 461.00 | 464.13 | 464.13 | 0.01% | 48,682 |
| Mar 5, 2026 | 466.20 | 467.10 | 460.00 | 464.10 | 464.10 | 0.01% | 65,412 |
| Mar 4, 2026 | 468.65 | 473.00 | 464.00 | 464.07 | 464.07 | -2.09% | 64,581 |
| Mar 3, 2026 | 484.90 | 484.90 | 464.85 | 474.00 | 474.00 | -2.32% | 11,926 |
| Mar 2, 2026 | 484.90 | 489.70 | 479.80 | 485.25 | 485.25 | -0.56% | 21,640 |
| Feb 27, 2026 | 483.05 | 490.20 | 482.00 | 488.00 | 488.00 | 2.97% | 110,079 |
| Feb 26, 2026 | 480.65 | 482.80 | 473.94 | 473.94 | 473.94 | -1.67% | 30,337 |
| Feb 25, 2026 | 486.80 | 486.40 | 479.30 | 482.00 | 482.00 | -2.22% | 372,659 |
| Feb 24, 2026 | 479.30 | 494.80 | 479.40 | 492.93 | 492.93 | 2.58% | 20,925 |
| Feb 23, 2026 | 483.80 | 483.40 | 478.50 | 480.55 | 480.55 | -0.51% | 529,238 |
| Feb 20, 2026 | 480.80 | 487.20 | 479.40 | 483.00 | 483.00 | 0.69% | 10,718 |
| Feb 19, 2026 | 487.80 | 488.60 | 479.25 | 479.70 | 479.70 | -0.71% | 15,734 |
| Feb 18, 2026 | 485.35 | 488.20 | 480.50 | 483.11 | 483.11 | -1.16% | 289,873 |
| Feb 17, 2026 | 475.60 | 490.70 | 475.00 | 488.80 | 488.80 | 2.88% | 906,729 |
| Feb 16, 2026 | 489.50 | 488.70 | 475.10 | 475.10 | 475.10 | -2.76% | 9,964 |
| Feb 13, 2026 | 488.80 | 492.55 | 479.00 | 488.60 | 488.60 | -0.71% | 22,776 |
| Feb 12, 2026 | 486.00 | 497.80 | 486.50 | 492.10 | 492.10 | 0.63% | 46,886 |
| Feb 11, 2026 | 487.00 | 491.90 | 486.30 | 489.00 | 489.00 | 1.31% | 23,386 |
| Feb 10, 2026 | 477.90 | 491.90 | 477.10 | 482.67 | 482.67 | -0.80% | 108,119 |
| Feb 9, 2026 | 489.65 | 492.30 | 480.00 | 486.55 | 486.55 | -1.59% | 96,871 |
| Feb 6, 2026 | 515.00 | 515.80 | 485.55 | 494.40 | 494.40 | -8.17% | 98,652 |
| Feb 5, 2026 | 541.70 | 545.20 | 532.20 | 538.41 | 538.41 | 0.83% | 236,036 |
| Feb 4, 2026 | 518.80 | 540.20 | 517.40 | 533.96 | 533.96 | 0.44% | 59,163 |
| Feb 3, 2026 | 534.10 | 535.40 | 523.00 | 531.60 | 531.60 | -0.93% | 6,699 |
| Feb 2, 2026 | 538.10 | 539.40 | 533.00 | 536.60 | 536.60 | -0.83% | 38,564 |
| Jan 30, 2026 | 531.80 | 543.40 | 536.00 | 541.07 | 541.07 | 1.17% | 19,456 |
| Jan 29, 2026 | 533.10 | 542.20 | 531.90 | 534.82 | 534.82 | 0.64% | 36,198 |
| Jan 28, 2026 | 532.70 | 537.60 | 526.40 | 531.40 | 531.40 | -0.63% | 4,152 |
| Jan 27, 2026 | 538.10 | 539.40 | 529.70 | 534.77 | 534.77 | -0.89% | 45,076 |
| Jan 26, 2026 | 542.50 | 544.40 | 537.60 | 539.60 | 539.60 | -1.11% | 10,340 |
| Jan 23, 2026 | 554.70 | 555.20 | 540.20 | 545.67 | 545.67 | -0.95% | 11,201 |
| Jan 22, 2026 | 556.70 | 557.20 | 543.20 | 550.88 | 550.88 | 0.53% | 20,157 |
| Jan 21, 2026 | 539.70 | 550.68 | 540.30 | 548.00 | 548.00 | 1.00% | 6,231 |
| Jan 20, 2026 | 540.30 | 545.20 | 535.40 | 542.60 | 542.60 | 0.16% | 452,243 |
| Jan 19, 2026 | 563.20 | 565.00 | 540.80 | 541.75 | 541.75 | -5.97% | 25,383 |