Coloplast A/S (CLPBF)
OTCMKTS
· Delayed Price · Currency is USD
97.05
-9.20 (-8.66%)
May 20, 2025, 4:00 PM EDT
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 104.15 | 104.15 | 104.15 | 104.15 | 103.35 | - | 511 |
| Mar 31, 2025 | 104.15 | 104.15 | 104.15 | 104.15 | 103.35 | - | - |
| Mar 28, 2025 | 104.19 | 104.19 | 104.15 | 104.15 | 103.35 | -1.00% | 952 |
| Mar 27, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 104.39 | - | - |
| Mar 26, 2025 | 105.98 | 105.98 | 105.20 | 105.20 | 104.39 | 0.19% | 3 |
| Mar 25, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.19 | -0.94% | 37 |
| Mar 24, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.19 | - | - |
| Mar 21, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.19 | -0.35% | 19 |
| Mar 20, 2025 | 106.37 | 106.37 | 106.37 | 106.37 | 105.55 | - | - |
| Mar 19, 2025 | 106.37 | 106.37 | 106.37 | 106.37 | 105.55 | - | - |
| Mar 18, 2025 | 106.37 | 106.37 | 106.37 | 106.37 | 105.55 | - | 100 |
| Mar 17, 2025 | 106.37 | 106.37 | 106.37 | 106.37 | 105.55 | 1.29% | 7 |
| Mar 14, 2025 | 105.01 | 105.01 | 105.01 | 105.01 | 104.20 | 0.62% | 20 |
| Mar 13, 2025 | 104.37 | 104.37 | 104.37 | 104.37 | 103.56 | - | - |
| Mar 12, 2025 | 104.37 | 104.37 | 104.37 | 104.37 | 103.56 | - | 337 |