Coloplast A/S (LON:0QBO)
London · Delayed Price · Currency is GBP · Price in DKK 416.60
-6.00 (-1.42%)
At close: Sep 25, 2026
LON:0QBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 420.60 | 420.60 | 412.20 | 418.10 | 418.10 | -1.06% | 4,556 |
| Sep 24, 2026 | 419.85 | 422.60 | 417.30 | 422.60 | 422.60 | 0.64% | 12,926 |
| Sep 23, 2026 | 421.25 | 421.85 | 415.80 | 419.90 | 419.90 | -0.47% | 80,689 |
| Sep 22, 2026 | 422.00 | 423.35 | 415.65 | 421.90 | 421.90 | 1.03% | 8,199 |
| Sep 21, 2026 | 418.15 | 420.30 | 414.30 | 417.60 | 417.60 | -0.72% | 63,472 |
| Sep 18, 2026 | 418.95 | 422.90 | 417.80 | 420.63 | 420.63 | 0.67% | 48,892 |
| Sep 17, 2026 | 421.40 | 422.90 | 415.80 | 417.81 | 417.81 | -0.80% | 35,476 |
| Sep 16, 2026 | 420.45 | 422.10 | 416.70 | 421.20 | 421.20 | 0.81% | 9,499 |
| Sep 15, 2026 | 420.60 | 422.20 | 416.00 | 417.82 | 417.82 | -1.25% | 16,987 |
| Sep 14, 2026 | 419.15 | 426.05 | 419.20 | 423.12 | 423.12 | 1.69% | 11,722 |
| Sep 11, 2026 | 435.65 | 435.40 | 416.10 | 416.10 | 416.10 | -3.94% | 38,836 |
| Sep 10, 2026 | 431.45 | 437.50 | 430.70 | 433.15 | 433.15 | 0.32% | 29,875 |
| Sep 9, 2026 | 431.55 | 436.90 | 429.70 | 431.76 | 431.76 | -5.40% | 54,058 |
| Sep 8, 2026 | 454.25 | 457.90 | 446.70 | 456.39 | 456.39 | 0.79% | 30,007 |
| Sep 7, 2026 | 454.25 | 453.80 | 445.50 | 452.80 | 452.80 | -2.20% | 41,159 |
| Sep 4, 2026 | 467.15 | 466.50 | 454.70 | 463.00 | 463.00 | -2.17% | 25,219 |
| Sep 3, 2026 | 477.30 | 477.80 | 464.70 | 473.28 | 473.28 | 0.20% | 46,045 |
| Sep 2, 2026 | 474.95 | 483.40 | 467.70 | 472.32 | 472.32 | 0.62% | 41,151 |
| Sep 1, 2026 | 458.10 | 474.70 | 457.00 | 469.40 | 469.40 | 1.76% | 90,126 |
| Aug 31, 2026 | 460.90 | 463.05 | 456.30 | 461.30 | 461.30 | -0.73% | 109,215 |
| Aug 28, 2026 | 459.50 | 467.80 | 458.60 | 464.70 | 464.70 | 1.24% | 42,247 |
| Aug 27, 2026 | 452.30 | 459.00 | 447.00 | 459.00 | 459.00 | 0.39% | 452,424 |
| Aug 26, 2026 | 460.50 | 459.80 | 454.10 | 457.23 | 457.23 | -0.86% | 16,218 |
| 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 |