Coloplast A/S (CLPBF)
OTCMKTS
· Delayed Price · Currency is USD
106.31
+2.79 (2.70%)
Apr 24, 2025, 4:00 PM EDT
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - | 146 |
| Apr 23, 2025 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - | - |
| Apr 22, 2025 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | 7.81% | 30 |
| Apr 21, 2025 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | - | - |
| Apr 17, 2025 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | - | - |
| Apr 16, 2025 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | - | 7,500 |
| Apr 15, 2025 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | - | - |
| Apr 14, 2025 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | - | - |
| Apr 11, 2025 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | - | 479 |
| Apr 10, 2025 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | 0.62% | 85 |
| Apr 9, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 274 |
| Apr 8, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.37% | 9 |
| Apr 7, 2025 | 100.51 | 100.51 | 96.68 | 96.68 | 96.68 | -2.90% | 1,184 |
| Apr 4, 2025 | 106.80 | 106.80 | 99.57 | 99.57 | 99.57 | -3.82% | 192 |
| Apr 3, 2025 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - | - |
| Apr 2, 2025 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | -0.60% | 35 |
| Apr 1, 2025 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - | 511 |
| Mar 31, 2025 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - | - |
| Mar 28, 2025 | 104.19 | 104.19 | 104.15 | 104.15 | 104.15 | -1.00% | 952 |
| Mar 27, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - | - |
| Mar 26, 2025 | 105.98 | 105.98 | 105.20 | 105.20 | 105.20 | 0.19% | 3 |
| Mar 25, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | 37 |
| Mar 24, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Mar 21, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.35% | 19 |
| Mar 20, 2025 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | - | - |
| Mar 19, 2025 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | - | - |
| Mar 18, 2025 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | - | 100 |
| Mar 17, 2025 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | 1.29% | 7 |
| Mar 14, 2025 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | 0.62% | 20 |
| Mar 13, 2025 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - | - |
| Mar 12, 2025 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - | 337 |
| Mar 11, 2025 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - | - |
| Mar 10, 2025 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - | - |
| Mar 7, 2025 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - | 5 |
| Mar 6, 2025 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | -4.37% | 30 |
| Mar 5, 2025 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - | - |
| Mar 4, 2025 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - | - |
| Mar 3, 2025 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - | - |
| Feb 28, 2025 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - | 1,045 |
| Feb 27, 2025 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - | - |
| Feb 26, 2025 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - | - |
| Feb 25, 2025 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - | 35 |
| Feb 24, 2025 | 116.10 | 116.10 | 109.13 | 109.13 | 109.13 | 0.95% | 405 |
| Feb 21, 2025 | 108.55 | 108.55 | 108.10 | 108.10 | 108.10 | -0.41% | 240 |
| Feb 20, 2025 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - | - |
| Feb 19, 2025 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - | - |
| Feb 18, 2025 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | -2.19% | 250 |
| Feb 14, 2025 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | - | - |
| Feb 13, 2025 | 111.75 | 111.75 | 110.98 | 110.98 | 110.98 | 2.10% | 314 |
| Feb 12, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - | - |