Coloplast A/S (CLPBY)
OTCMKTS
· Delayed Price · Currency is USD
11.12
+0.05 (0.45%)
Apr 28, 2025, 3:54 PM EDT
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 10.95 | 11.16 | 10.95 | 11.12 | 11.12 | 0.45% | 125,650 |
| Apr 25, 2025 | 11.12 | 11.12 | 11.03 | 11.07 | 11.07 | 0.82% | 176,456 |
| Apr 24, 2025 | 10.93 | 10.98 | 10.88 | 10.98 | 10.98 | 1.29% | 76,985 |
| Apr 23, 2025 | 10.89 | 11.00 | 10.80 | 10.84 | 10.84 | 0.18% | 64,893 |
| Apr 22, 2025 | 10.83 | 10.94 | 10.80 | 10.82 | 10.82 | 1.88% | 240,898 |
| Apr 21, 2025 | 11.00 | 11.00 | 10.53 | 10.62 | 10.62 | -0.28% | 527,204 |
| Apr 17, 2025 | 10.57 | 10.98 | 10.51 | 10.65 | 10.65 | 0.28% | 100,375 |
| Apr 16, 2025 | 10.62 | 10.74 | 10.57 | 10.62 | 10.62 | 0.47% | 248,320 |
| Apr 15, 2025 | 10.60 | 10.65 | 10.52 | 10.57 | 10.57 | 0.28% | 158,522 |
| Apr 14, 2025 | 10.55 | 10.57 | 10.45 | 10.54 | 10.54 | -0.57% | 203,257 |
| Apr 11, 2025 | 10.56 | 10.64 | 10.49 | 10.60 | 10.60 | 1.63% | 145,545 |
| Apr 10, 2025 | 10.43 | 10.43 | 10.21 | 10.43 | 10.43 | 1.56% | 332,211 |
| Apr 9, 2025 | 10.05 | 10.33 | 9.84 | 10.27 | 10.27 | 1.88% | 383,205 |
| Apr 8, 2025 | 10.19 | 10.22 | 9.89 | 10.08 | 10.08 | 2.13% | 280,442 |
| Apr 7, 2025 | 9.83 | 10.26 | 9.67 | 9.87 | 9.87 | -0.80% | 408,217 |
| Apr 4, 2025 | 10.42 | 10.42 | 9.95 | 9.95 | 9.95 | -3.30% | 203,967 |
| Apr 3, 2025 | 10.40 | 10.47 | 10.25 | 10.29 | 10.29 | 0.10% | 290,206 |
| Apr 2, 2025 | 10.11 | 10.33 | 10.09 | 10.28 | 10.28 | -1.63% | 157,044 |
| Apr 1, 2025 | 10.51 | 10.53 | 10.40 | 10.45 | 10.45 | -0.48% | 313,978 |
| Mar 31, 2025 | 10.47 | 10.50 | 10.36 | 10.50 | 10.50 | -0.19% | 173,638 |
| Mar 28, 2025 | 10.66 | 10.67 | 10.49 | 10.52 | 10.52 | 0.19% | 94,249 |
| Mar 27, 2025 | 10.46 | 10.56 | 10.43 | 10.50 | 10.50 | 1.45% | 228,569 |
| Mar 26, 2025 | 10.41 | 10.43 | 10.31 | 10.35 | 10.35 | -1.62% | 131,041 |
| Mar 25, 2025 | 10.55 | 10.58 | 10.47 | 10.52 | 10.52 | 0.38% | 143,280 |
| Mar 24, 2025 | 10.51 | 10.54 | 10.44 | 10.48 | 10.48 | -1.87% | 182,782 |
| Mar 21, 2025 | 10.52 | 10.68 | 10.45 | 10.68 | 10.68 | 1.42% | 236,208 |
| Mar 20, 2025 | 10.57 | 10.65 | 10.53 | 10.53 | 10.53 | -0.75% | 50,735 |
| Mar 19, 2025 | 10.60 | 10.67 | 10.57 | 10.61 | 10.61 | - | 534,235 |
| Mar 18, 2025 | 10.68 | 10.68 | 10.59 | 10.61 | 10.61 | -0.09% | 119,667 |
| Mar 17, 2025 | 10.59 | 10.67 | 10.59 | 10.62 | 10.62 | 0.76% | 125,470 |
| Mar 14, 2025 | 10.53 | 10.64 | 10.48 | 10.54 | 10.54 | 0.76% | 113,422 |
| Mar 13, 2025 | 10.46 | 10.54 | 10.43 | 10.46 | 10.46 | -0.57% | 737,371 |
| Mar 12, 2025 | 10.64 | 10.68 | 10.48 | 10.52 | 10.52 | -1.50% | 541,834 |
| Mar 11, 2025 | 10.82 | 10.82 | 10.61 | 10.68 | 10.68 | -0.74% | 159,969 |
| Mar 10, 2025 | 10.84 | 10.87 | 10.68 | 10.76 | 10.76 | 0.09% | 447,360 |
| Mar 7, 2025 | 10.86 | 10.86 | 10.67 | 10.75 | 10.75 | 1.42% | 146,812 |
| Mar 6, 2025 | 10.71 | 10.82 | 10.59 | 10.60 | 10.60 | -4.50% | 97,983 |
| Mar 5, 2025 | 11.09 | 11.14 | 10.99 | 11.10 | 11.10 | 1.09% | 63,739 |
| Mar 4, 2025 | 10.86 | 11.02 | 10.80 | 10.98 | 10.98 | 1.76% | 102,592 |
| Mar 3, 2025 | 10.87 | 10.87 | 10.71 | 10.79 | 10.79 | 1.79% | 164,336 |
| Feb 28, 2025 | 10.71 | 10.71 | 10.54 | 10.60 | 10.60 | -1.30% | 172,314 |
| Feb 27, 2025 | 10.81 | 10.83 | 10.74 | 10.74 | 10.74 | -0.97% | 132,857 |
| Feb 26, 2025 | 10.96 | 10.99 | 10.83 | 10.85 | 10.85 | -4.20% | 120,991 |
| Feb 25, 2025 | 11.33 | 11.33 | 11.21 | 11.32 | 11.32 | 0.53% | 104,999 |
| Feb 24, 2025 | 11.22 | 11.30 | 11.14 | 11.26 | 11.26 | 1.17% | 119,039 |
| Feb 21, 2025 | 11.22 | 11.22 | 11.11 | 11.13 | 11.13 | -0.27% | 64,641 |
| Feb 20, 2025 | 11.12 | 11.17 | 11.10 | 11.16 | 11.16 | 0.18% | 153,705 |
| Feb 19, 2025 | 11.15 | 11.16 | 11.01 | 11.14 | 11.14 | -0.18% | 248,945 |
| Feb 18, 2025 | 11.21 | 11.27 | 11.16 | 11.16 | 11.16 | -0.53% | 127,945 |
| Feb 14, 2025 | 11.22 | 11.28 | 11.19 | 11.22 | 11.22 | 0.18% | 76,038 |