Coloplast A/S (LON:0QBO)
London · Delayed Price · Currency is GBP · Price in DKK 461.19
+12.10 (2.70%)
At close: Aug 25, 2026
LON:0QBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 459.20 | 459.80 | 454.10 | 455.20 | 455.20 | -1.30% | 15,265 |
| Aug 25, 2026 | 458.05 | 463.90 | 453.60 | 461.19 | 461.19 | 2.70% | 85,558 |
| Aug 24, 2026 | 440.65 | 460.30 | 439.00 | 449.08 | 449.08 | 3.21% | 29,993 |
| Aug 21, 2026 | 433.60 | 438.60 | 430.20 | 435.10 | 435.10 | 0.28% | 147,488 |
| Aug 20, 2026 | 444.40 | 444.80 | 433.60 | 433.90 | 433.90 | -2.23% | 126,949 |
| Aug 19, 2026 | 428.10 | 443.80 | 426.10 | 443.80 | 443.80 | 1.85% | 27,473 |
| Aug 18, 2026 | 433.05 | 442.00 | 424.40 | 435.74 | 435.74 | 3.04% | 112,153 |
| Aug 17, 2026 | 428.75 | 428.88 | 418.70 | 422.90 | 422.90 | -1.58% | 268,342 |
| Aug 14, 2026 | 431.75 | 434.20 | 428.60 | 429.70 | 429.70 | -0.49% | 10,518 |
| Aug 13, 2026 | 432.45 | 433.15 | 430.40 | 431.80 | 431.80 | 0.70% | 20,571 |
| Aug 12, 2026 | 440.40 | 434.60 | 427.85 | 428.80 | 428.80 | -1.94% | 12,723 |
| Aug 11, 2026 | 432.05 | 440.00 | 431.00 | 437.30 | 437.30 | 2.17% | 8,866 |
| Aug 10, 2026 | 438.65 | 438.20 | 427.00 | 428.00 | 428.00 | -2.17% | 35,847 |
| Aug 7, 2026 | 424.80 | 437.50 | 431.00 | 437.50 | 437.50 | 2.68% | 38,107 |
| Aug 6, 2026 | 429.00 | 430.20 | 424.25 | 426.10 | 426.10 | -1.82% | 11,156 |
| Aug 5, 2026 | 435.60 | 434.00 | 426.05 | 434.00 | 434.00 | 0.53% | 144,091 |
| Aug 4, 2026 | 438.05 | 439.00 | 428.25 | 431.70 | 431.70 | -1.37% | 9,548 |
| Aug 3, 2026 | 432.70 | 443.65 | 431.90 | 437.70 | 437.70 | 1.93% | 40,440 |
| Jul 31, 2026 | 436.30 | 436.75 | 429.40 | 429.40 | 429.40 | -0.97% | 162,962 |
| Jul 30, 2026 | 434.40 | 440.15 | 432.85 | 433.60 | 433.60 | -0.41% | 18,841 |
| Jul 29, 2026 | 438.05 | 440.00 | 432.80 | 435.40 | 435.40 | 3.23% | 134,550 |
| Jul 28, 2026 | 421.95 | 438.30 | 421.80 | 421.80 | 421.80 | 1.21% | 204,253 |
| Jul 27, 2026 | 414.70 | 420.70 | 413.15 | 416.76 | 416.75 | 3.45% | 35,069 |
| Jul 24, 2026 | 401.15 | 406.60 | 399.10 | 402.87 | 402.87 | 0.52% | 15,781 |
| Jul 23, 2026 | 410.50 | 410.90 | 397.65 | 400.78 | 400.78 | -3.16% | 68,209 |
| Jul 22, 2026 | 414.30 | 417.20 | 410.00 | 413.88 | 413.88 | 0.50% | 51,151 |
| Jul 21, 2026 | 417.50 | 416.50 | 409.30 | 411.84 | 411.83 | -1.57% | 36,329 |
| Jul 20, 2026 | 420.25 | 421.60 | 416.50 | 418.40 | 418.40 | -1.34% | 257,354 |
| Jul 17, 2026 | 414.60 | 427.10 | 414.70 | 424.07 | 424.07 | 3.92% | 34,647 |
| Jul 16, 2026 | 407.40 | 413.20 | 405.50 | 408.09 | 408.09 | -0.12% | 96,671 |
| Jul 15, 2026 | 399.50 | 408.90 | 395.10 | 408.60 | 408.60 | 1.95% | 108,616 |
| Jul 14, 2026 | 405.85 | 405.70 | 396.20 | 400.80 | 400.79 | -0.49% | 18,501 |
| Jul 13, 2026 | 403.15 | 406.70 | 401.10 | 402.78 | 402.78 | -0.38% | 60,337 |
| Jul 10, 2026 | 400.10 | 410.40 | 401.00 | 404.30 | 404.30 | 1.34% | 49,263 |
| Jul 9, 2026 | 398.00 | 402.00 | 395.60 | 398.97 | 398.97 | -0.16% | 7,341 |
| Jul 8, 2026 | 405.40 | 406.00 | 395.55 | 399.62 | 399.62 | -2.70% | 46,516 |
| Jul 7, 2026 | 401.65 | 413.70 | 402.80 | 410.73 | 410.73 | 1.95% | 123,279 |
| Jul 6, 2026 | 394.95 | 404.00 | 395.60 | 402.85 | 402.85 | 1.80% | 16,953 |
| Jul 3, 2026 | 397.70 | 399.60 | 393.60 | 395.74 | 395.74 | 2.22% | 31,616 |
| Jul 2, 2026 | 379.25 | 396.60 | 380.60 | 387.14 | 387.14 | 2.65% | 55,106 |
| Jul 1, 2026 | 373.00 | 379.95 | 371.40 | 377.14 | 377.14 | 0.91% | 53,052 |
| Jun 30, 2026 | 376.65 | 376.65 | 372.30 | 373.75 | 373.75 | -1.93% | 10,842 |
| Jun 29, 2026 | 383.95 | 385.20 | 377.60 | 381.11 | 381.11 | 0.49% | 40,748 |
| Jun 26, 2026 | 381.25 | 382.40 | 376.77 | 379.25 | 379.25 | -0.49% | 142,337 |
| Jun 25, 2026 | 379.45 | 383.65 | 376.90 | 381.11 | 381.11 | 0.56% | 280,153 |
| Jun 24, 2026 | 372.75 | 380.80 | 371.00 | 379.00 | 379.00 | 0.74% | 19,510 |
| Jun 23, 2026 | 370.95 | 378.50 | 370.80 | 376.20 | 376.20 | 0.49% | 43,794 |
| Jun 22, 2026 | 375.30 | 376.00 | 372.40 | 374.38 | 374.38 | -0.80% | 27,097 |
| Jun 19, 2026 | 377.05 | 382.90 | 377.40 | 377.40 | 377.40 | 1.07% | 78,225 |
| Jun 18, 2026 | 375.10 | 377.30 | 369.75 | 373.40 | 373.40 | -0.81% | 105,857 |