Coloplast A/S (CLPBF)
OTCMKTS
· Delayed Price · Currency is USD
99.50
+5.58 (5.94%)
Jun 12, 2025, 12:09 PM EDT
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 5.94% | 250 |
| Jun 11, 2025 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | - | - |
| Jun 10, 2025 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | - | - |
| Jun 9, 2025 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | - | - |
| Jun 6, 2025 | 98.55 | 98.55 | 93.92 | 93.92 | 93.92 | -2.68% | 202 |
| Jun 5, 2025 | 96.51 | 96.51 | 96.51 | 96.51 | 96.51 | 4.61% | 241 |
| Jun 4, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - | - |
| Jun 3, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | -5.10% | 40 |
| Jun 2, 2025 | 96.34 | 97.22 | 96.34 | 97.22 | 97.22 | - | 291 |
| May 30, 2025 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | - | - |
| May 29, 2025 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | - | - |
| May 28, 2025 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | - | - |
| May 27, 2025 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | 1.38% | 2,560 |
| May 23, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | -1.19% | 225 |
| May 22, 2025 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - | - |
| May 21, 2025 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - | - |
| May 20, 2025 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - | - |
| May 19, 2025 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | -2.00% | 758 |
| May 16, 2025 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | -0.02% | 80 |
| May 15, 2025 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - | - |
| May 14, 2025 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - | - |
| May 13, 2025 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - | - |
| May 12, 2025 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - | - |
| May 9, 2025 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - | - |
| May 8, 2025 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | 0.97% | 1 |
| May 7, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | -7.68% | 10 |
| May 6, 2025 | 106.25 | 106.25 | 106.25 | 106.25 | 105.43 | - | - |
| May 5, 2025 | 106.25 | 106.25 | 106.25 | 106.25 | 105.43 | 1.92% | 150 |
| May 2, 2025 | 104.25 | 104.25 | 104.25 | 104.25 | 103.45 | -1.94% | 2 |
| May 1, 2025 | 106.31 | 106.31 | 106.31 | 106.31 | 105.49 | - | - |
| Apr 30, 2025 | 106.31 | 106.31 | 106.31 | 106.31 | 105.49 | - | - |
| Apr 29, 2025 | 106.31 | 106.31 | 106.31 | 106.31 | 105.49 | - | - |
| Apr 28, 2025 | 106.31 | 106.31 | 106.31 | 106.31 | 105.49 | - | - |
| Apr 25, 2025 | 106.31 | 106.31 | 106.31 | 106.31 | 105.49 | - | - |
| Apr 24, 2025 | 106.31 | 106.31 | 106.31 | 106.31 | 105.49 | - | 146 |
| Apr 23, 2025 | 106.31 | 106.31 | 106.31 | 106.31 | 105.49 | - | - |
| Apr 22, 2025 | 106.31 | 106.31 | 106.31 | 106.31 | 105.49 | 7.81% | 30 |
| Apr 21, 2025 | 98.61 | 98.61 | 98.61 | 98.61 | 97.85 | - | - |
| Apr 17, 2025 | 98.61 | 98.61 | 98.61 | 98.61 | 97.85 | - | - |
| Apr 16, 2025 | 98.61 | 98.61 | 98.61 | 98.61 | 97.85 | - | 7,500 |
| Apr 15, 2025 | 98.61 | 98.61 | 98.61 | 98.61 | 97.85 | - | - |
| Apr 14, 2025 | 98.61 | 98.61 | 98.61 | 98.61 | 97.85 | - | - |
| Apr 11, 2025 | 98.61 | 98.61 | 98.61 | 98.61 | 97.85 | - | 479 |
| Apr 10, 2025 | 98.61 | 98.61 | 98.61 | 98.61 | 97.85 | 0.62% | 85 |
| Apr 9, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.25 | - | 274 |
| Apr 8, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.25 | 1.37% | 9 |
| Apr 7, 2025 | 100.51 | 100.51 | 96.68 | 96.68 | 95.94 | -2.90% | 1,184 |
| Apr 4, 2025 | 106.80 | 106.80 | 99.57 | 99.57 | 98.80 | -3.82% | 192 |
| Apr 3, 2025 | 103.52 | 103.52 | 103.52 | 103.52 | 102.72 | - | - |
| Apr 2, 2025 | 103.52 | 103.52 | 103.52 | 103.52 | 102.72 | -0.60% | 35 |