Coloplast A/S (LON:0QBO)
London · Delayed Price · Currency is GBP · Price in DKK 400.81
-3.89 (-0.96%)
At close: May 13, 2026
LON:0QBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 407.90 | 407.90 | 397.30 | 401.00 | 401.00 | -0.91% | 8,222 |
| May 12, 2026 | 409.95 | 407.70 | 398.10 | 404.70 | 404.70 | 1.00% | 10,062 |
| May 11, 2026 | 402.70 | 403.90 | 399.30 | 400.71 | 400.71 | -0.47% | 55,151 |
| May 8, 2026 | 408.95 | 409.90 | 402.00 | 402.60 | 402.60 | -1.90% | 9,230 |
| May 7, 2026 | 413.55 | 412.30 | 406.15 | 410.40 | 410.40 | -0.36% | 11,073 |
| May 6, 2026 | 408.35 | 417.80 | 407.00 | 411.90 | 411.90 | 1.16% | 42,436 |
| May 5, 2026 | 411.50 | 412.70 | 399.80 | 407.19 | 407.19 | 0.82% | 98,868 |
| May 4, 2026 | 406.50 | 407.95 | 402.20 | 403.87 | 403.87 | 0.02% | 18,991 |
| May 1, 2026 | 394.35 | 402.00 | 397.90 | 403.80 | 403.80 | 2.55% | 9,486 |
| Apr 30, 2026 | 390.90 | 397.35 | 391.00 | 393.78 | 393.78 | -1.21% | 69,486 |
| Apr 29, 2026 | 403.15 | 407.05 | 397.00 | 398.60 | 398.60 | -1.85% | 51,613 |
| Apr 28, 2026 | 401.50 | 409.60 | 401.15 | 406.12 | 406.12 | -0.68% | 129,347 |
| Apr 27, 2026 | 412.00 | 412.90 | 402.50 | 408.90 | 408.90 | -1.24% | 63,116 |
| Apr 24, 2026 | 408.70 | 418.50 | 408.00 | 414.04 | 414.04 | -1.16% | 78,787 |
| Apr 23, 2026 | 421.50 | 423.40 | 418.50 | 418.90 | 418.90 | -0.55% | 42,610 |
| Apr 22, 2026 | 428.00 | 423.80 | 419.95 | 421.20 | 421.20 | -3.81% | 44,108 |
| Apr 21, 2026 | 436.80 | 438.25 | 429.20 | 437.90 | 437.90 | 0.29% | 22,773 |
| Apr 20, 2026 | 440.55 | 442.60 | 435.00 | 436.62 | 436.62 | -1.46% | 16,997 |
| Apr 17, 2026 | 433.55 | 448.50 | 432.80 | 443.09 | 443.09 | 1.80% | 15,603 |
| Apr 16, 2026 | 433.40 | 437.30 | 430.20 | 435.26 | 435.26 | 0.12% | 19,492 |
| Apr 15, 2026 | 432.15 | 436.50 | 430.80 | 434.73 | 434.73 | 1.34% | 50,922 |
| Apr 14, 2026 | 427.55 | 430.30 | 427.10 | 429.00 | 428.99 | 1.61% | 20,631 |
| Apr 13, 2026 | 422.05 | 426.20 | 420.20 | 422.20 | 422.20 | -0.57% | 20,242 |
| Apr 10, 2026 | 420.75 | 434.90 | 420.40 | 424.60 | 424.60 | 0.02% | 73,906 |
| Apr 9, 2026 | 434.25 | 434.50 | 421.10 | 424.51 | 424.51 | -2.16% | 159,506 |
| Apr 8, 2026 | 437.50 | 441.70 | 433.40 | 433.90 | 433.90 | 0.84% | 32,161 |
| Apr 7, 2026 | 434.50 | 436.15 | 425.20 | 430.31 | 430.31 | -3.66% | 29,493 |
| Apr 1, 2026 | 447.95 | 447.50 | 438.60 | 446.67 | 446.67 | 1.37% | 15,793 |
| Mar 31, 2026 | 438.30 | 443.75 | 436.40 | 440.62 | 440.62 | 1.45% | 13,963 |
| Mar 30, 2026 | 431.60 | 438.35 | 429.10 | 434.32 | 434.32 | -0.26% | 30,721 |
| 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 |