Coloplast A/S (CLPBF)
OTCMKTS
· Delayed Price · Currency is USD
123.01
-1.59 (-1.28%)
Nov 18, 2024, 4:00 PM EST
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.79% | 160 |
| Nov 21, 2024 | 122.61 | 122.61 | 120.05 | 120.05 | 120.05 | -3.73% | 132 |
| Nov 20, 2024 | 124.71 | 124.71 | 124.71 | 124.71 | 124.71 | 1.38% | 1,555 |
| Nov 19, 2024 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | - | - |
| Nov 18, 2024 | 126.00 | 126.00 | 123.00 | 123.01 | 123.01 | -1.28% | 803 |
| Nov 15, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - | - |
| Nov 14, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -5.94% | 350 |
| Nov 13, 2024 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | - | - |
| Nov 12, 2024 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | - | - |
| Nov 11, 2024 | 128.80 | 132.48 | 128.30 | 132.48 | 132.48 | 1.90% | 235 |
| Nov 8, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Nov 7, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Nov 6, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Nov 5, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Nov 4, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.31% | 207 |
| Nov 1, 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | 2.72% | 115 |
| Oct 31, 2024 | 126.17 | 126.17 | 126.17 | 126.17 | 126.17 | - | - |
| Oct 30, 2024 | 126.17 | 126.17 | 126.17 | 126.17 | 126.17 | - | - |
| Oct 29, 2024 | 130.73 | 130.73 | 126.17 | 126.17 | 126.17 | -0.02% | 3,741 |
| Oct 28, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - | - |
| Oct 25, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - | - |
| Oct 24, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - | - |
| Oct 23, 2024 | 128.37 | 128.37 | 126.20 | 126.20 | 126.20 | -3.02% | 1,596 |
| Oct 22, 2024 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | - | - |
| Oct 21, 2024 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | - | - |
| Oct 18, 2024 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | 4.47% | 65 |
| Oct 17, 2024 | 127.59 | 127.59 | 124.57 | 124.57 | 124.57 | -1.34% | 1,000 |
| Oct 16, 2024 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | - | - |
| Oct 15, 2024 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | - | - |
| Oct 14, 2024 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | - | - |
| Oct 11, 2024 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | - | - |
| Oct 10, 2024 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | - | - |
| Oct 9, 2024 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | - | - |
| Oct 8, 2024 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | - | - |
| Oct 7, 2024 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | - | 618 |
| Oct 4, 2024 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | - | - |
| Oct 3, 2024 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | - | 6 |
| Oct 2, 2024 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | - | - |
| Oct 1, 2024 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | -2.77% | 25 |
| Sep 30, 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | -1.16% | 75 |
| Sep 27, 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | -0.22% | 30 |
| Sep 26, 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | - | 1,055 |
| Sep 25, 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | - | - |
| Sep 24, 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | - | - |
| Sep 23, 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | - | - |
| Sep 20, 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | - | - |
| Sep 19, 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | -0.08% | 190 |
| Sep 18, 2024 | 131.76 | 131.76 | 131.76 | 131.76 | 131.76 | -4.15% | 57 |
| Sep 17, 2024 | 137.47 | 137.47 | 137.47 | 137.47 | 137.47 | - | - |
| Sep 16, 2024 | 140.32 | 140.32 | 137.47 | 137.47 | 137.47 | 1.99% | 625 |
| Sep 13, 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | - | 279 |
| Sep 12, 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | - | 10 |
| Sep 11, 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | - | - |
| Sep 10, 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | - | 747 |
| Sep 9, 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | - | - |
| Sep 6, 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | 0.97% | 6 |
| Sep 5, 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 3.81% | - |
| Sep 4, 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - | 1,150 |
| Sep 3, 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - | - |
| Aug 30, 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - | - |
| Aug 29, 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - | - |
| Aug 28, 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - | - |
| Aug 27, 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - | - |
| Aug 26, 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - | - |
| Aug 23, 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - | - |
| Aug 22, 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - | - |
| Aug 21, 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - | - |
| Aug 20, 2024 | 131.99 | 131.99 | 128.60 | 128.60 | 128.60 | -3.71% | 1,150 |
| Aug 19, 2024 | 138.00 | 138.00 | 133.55 | 133.55 | 133.55 | -2.87% | 250 |
| Aug 16, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - | - |
| Aug 15, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 8.10% | 39 |
| Aug 14, 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - | - |
| Aug 13, 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - | - |
| Aug 12, 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - | - |
| Aug 9, 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - | - |
| Aug 8, 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - | - |
| Aug 7, 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -0.04% | 2 |
| Aug 6, 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - | - |
| Aug 5, 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - | - |
| Aug 2, 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - | - |
| Aug 1, 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - | - |
| Jul 31, 2024 | 130.37 | 130.37 | 127.25 | 127.25 | 127.25 | -0.53% | 165 |
| Jul 30, 2024 | 127.93 | 127.93 | 127.93 | 127.93 | 127.93 | - | - |
| Jul 29, 2024 | 127.93 | 127.93 | 127.93 | 127.93 | 127.93 | -2.23% | 80 |
| Jul 26, 2024 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - | - |
| Jul 25, 2024 | 125.65 | 130.85 | 125.65 | 130.85 | 130.85 | 3.86% | 75 |
| Jul 24, 2024 | 125.99 | 125.99 | 125.99 | 125.99 | 125.99 | - | - |
| Jul 23, 2024 | 125.99 | 125.99 | 125.99 | 125.99 | 125.99 | - | 411 |
| Jul 22, 2024 | 125.99 | 125.99 | 125.99 | 125.99 | 125.99 | 4.17% | 100 |
| Jul 19, 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | - | - |
| Jul 18, 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | - | - |
| Jul 17, 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | -5.38% | 300 |
| Jul 16, 2024 | 127.83 | 127.83 | 127.83 | 127.83 | 127.83 | - | - |
| Jul 15, 2024 | 127.83 | 127.83 | 127.83 | 127.83 | 127.83 | - | - |
| Jul 12, 2024 | 127.83 | 127.83 | 127.83 | 127.83 | 127.83 | - | - |
| Jul 11, 2024 | 127.83 | 127.83 | 127.83 | 127.83 | 127.83 | - | - |
| Jul 10, 2024 | 127.83 | 127.83 | 127.83 | 127.83 | 127.83 | 6.91% | 2 |
| Jul 9, 2024 | 119.57 | 119.57 | 119.57 | 119.57 | 119.57 | - | - |
| Jul 8, 2024 | 119.57 | 119.57 | 119.57 | 119.57 | 119.57 | - | 265 |
| Jul 5, 2024 | 119.57 | 119.57 | 119.57 | 119.57 | 119.57 | 0.72% | 10 |