Coloplast A/S (CLPBF)
OTCMKTS · Delayed Price · Currency is USD
96.80
+0.20 (0.21%)
Aug 29, 2025, 9:31 AM EDT
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 0.21% | 1 |
| Aug 28, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | 1.39% | 80 |
| Aug 27, 2025 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - | - |
| Aug 26, 2025 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | -2.62% | 58 |
| Aug 25, 2025 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | - | - |
| Aug 22, 2025 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | - | - |
| Aug 21, 2025 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | - | - |
| Aug 20, 2025 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | 4.42% | 5 |
| Aug 19, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 0.16% | 126 |
| Aug 18, 2025 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | -1.05% | 334 |
| Aug 15, 2025 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - | - |
| Aug 14, 2025 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - | - |
| Aug 13, 2025 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | -0.90% | 10 |
| Aug 12, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 3.03% | 126 |
| Aug 11, 2025 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | - | - |
| Aug 8, 2025 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | - | - |
| Aug 7, 2025 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | - | - |
| Aug 6, 2025 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | - | - |
| Aug 5, 2025 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | - | 3,780 |
| Aug 4, 2025 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | - | - |
| Aug 1, 2025 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | - | - |
| Jul 31, 2025 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | - | - |
| Jul 30, 2025 | 96.29 | 96.29 | 92.59 | 92.59 | 92.59 | -4.25% | 251 |
| Jul 29, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - | - |
| Jul 28, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 0.84% | 55 |
| Jul 25, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - | - |
| Jul 24, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - | - |
| Jul 23, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - | - |
| Jul 22, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 1.91% | 51 |
| Jul 21, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | -0.83% | 5,000 |
| Jul 18, 2025 | 93.71 | 94.89 | 93.71 | 94.89 | 94.89 | 1.99% | 965 |
| Jul 17, 2025 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | - | - |
| Jul 16, 2025 | 92.66 | 93.04 | 92.66 | 93.04 | 93.04 | -0.23% | 22 |
| Jul 15, 2025 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - | 1,182 |
| Jul 14, 2025 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - | 3 |
| Jul 11, 2025 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - | - |
| Jul 10, 2025 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - | - |
| Jul 9, 2025 | 94.95 | 94.95 | 93.25 | 93.25 | 93.25 | 0.39% | 1,085 |
| Jul 8, 2025 | 95.22 | 95.22 | 92.88 | 92.89 | 92.89 | 2.56% | 422 |
| Jul 7, 2025 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | - | - |
| Jul 3, 2025 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | - | - |
| Jul 2, 2025 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | - | - |
| Jul 1, 2025 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | - | - |
| Jun 30, 2025 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | - | - |
| Jun 27, 2025 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | - | - |
| Jun 26, 2025 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | - | 860 |
| Jun 25, 2025 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | - | 24 |
| Jun 24, 2025 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | - | - |
| Jun 23, 2025 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | - | - |
| Jun 20, 2025 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | - | - |