Coloplast A/S (CLPBY)
OTCMKTS · Delayed Price · Currency is USD
6.69
-0.05 (-0.74%)
At close: Mar 27, 2026
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.78 | 6.78 | 6.62 | 6.69 | 6.69 | -0.74% | 837,328 |
| Mar 26, 2026 | 6.70 | 6.87 | 6.63 | 6.74 | 6.74 | 0.07% | 606,592 |
| Mar 25, 2026 | 6.75 | 6.81 | 6.60 | 6.74 | 6.74 | 0.82% | 1,276,496 |
| Mar 24, 2026 | 6.58 | 6.78 | 6.58 | 6.68 | 6.68 | 1.52% | 2,560,741 |
| Mar 23, 2026 | 6.59 | 6.74 | 6.53 | 6.58 | 6.58 | -0.15% | 858,032 |
| Mar 20, 2026 | 6.71 | 6.71 | 6.54 | 6.59 | 6.59 | -1.13% | 1,489,407 |
| Mar 19, 2026 | 6.64 | 6.73 | 6.59 | 6.67 | 6.67 | -2.70% | 808,961 |
| Mar 18, 2026 | 7.12 | 7.12 | 6.85 | 6.85 | 6.85 | -3.79% | 343,218 |
| Mar 17, 2026 | 7.00 | 7.15 | 7.00 | 7.12 | 7.12 | 1.28% | 473,515 |
| Mar 16, 2026 | 7.03 | 7.08 | 6.96 | 7.03 | 7.03 | 1.59% | 519,380 |
| Mar 13, 2026 | 6.90 | 6.95 | 6.87 | 6.92 | 6.92 | 1.76% | 394,654 |
| Mar 12, 2026 | 6.94 | 6.99 | 6.73 | 6.80 | 6.80 | -1.73% | 1,842,668 |
| Mar 11, 2026 | 6.95 | 6.95 | 6.85 | 6.92 | 6.92 | -2.67% | 393,893 |
| Mar 10, 2026 | 7.16 | 7.20 | 7.06 | 7.11 | 7.11 | -0.42% | 679,493 |
| Mar 9, 2026 | 7.07 | 7.14 | 6.92 | 7.14 | 7.14 | -1.38% | 1,158,762 |
| Mar 6, 2026 | 7.17 | 7.33 | 7.13 | 7.24 | 7.24 | 1.54% | 369,404 |
| Mar 5, 2026 | 7.17 | 7.21 | 7.07 | 7.13 | 7.13 | -2.99% | 677,263 |
| Mar 4, 2026 | 7.27 | 7.56 | 7.21 | 7.35 | 7.35 | 1.24% | 651,445 |
| Mar 3, 2026 | 7.23 | 7.38 | 7.15 | 7.26 | 7.26 | -4.35% | 356,875 |
| Mar 2, 2026 | 7.56 | 7.61 | 7.51 | 7.59 | 7.59 | -1.56% | 287,066 |
| Feb 27, 2026 | 7.67 | 7.71 | 7.66 | 7.71 | 7.71 | 1.58% | 354,875 |
| Feb 26, 2026 | 7.59 | 7.62 | 7.53 | 7.59 | 7.59 | -0.52% | 519,910 |
| Feb 25, 2026 | 7.59 | 7.64 | 7.56 | 7.63 | 7.63 | -0.91% | 305,480 |
| Feb 24, 2026 | 7.72 | 7.75 | 7.64 | 7.70 | 7.70 | 1.99% | 424,753 |
| Feb 23, 2026 | 7.59 | 7.60 | 7.52 | 7.55 | 7.55 | -1.18% | 502,289 |
| Feb 20, 2026 | 7.55 | 7.64 | 7.53 | 7.64 | 7.64 | 1.46% | 236,453 |
| Feb 19, 2026 | 7.59 | 7.61 | 7.49 | 7.53 | 7.53 | -1.44% | 210,633 |
| Feb 18, 2026 | 7.64 | 7.72 | 7.59 | 7.64 | 7.64 | -1.16% | 284,441 |
| Feb 17, 2026 | 7.70 | 7.80 | 7.65 | 7.73 | 7.73 | -0.51% | 772,087 |
| Feb 13, 2026 | 7.74 | 7.79 | 7.70 | 7.77 | 7.77 | 0.26% | 205,871 |
| Feb 12, 2026 | 7.81 | 7.87 | 7.73 | 7.75 | 7.75 | -0.13% | 270,035 |
| Feb 11, 2026 | 7.73 | 7.77 | 7.68 | 7.76 | 7.76 | - | 121,910 |
| Feb 10, 2026 | 7.76 | 7.83 | 7.74 | 7.76 | 7.76 | 1.17% | 344,361 |
| Feb 9, 2026 | 7.80 | 7.80 | 7.62 | 7.67 | 7.67 | -1.79% | 413,040 |
| Feb 6, 2026 | 7.83 | 7.92 | 7.75 | 7.81 | 7.81 | -6.80% | 415,505 |
| Feb 5, 2026 | 8.40 | 8.46 | 8.36 | 8.38 | 8.38 | -0.83% | 458,971 |
| Feb 4, 2026 | 8.41 | 8.51 | 8.35 | 8.45 | 8.45 | 3.17% | 274,259 |
| Feb 3, 2026 | 8.23 | 8.28 | 8.16 | 8.19 | 8.19 | -2.79% | 311,258 |
| Feb 2, 2026 | 8.43 | 8.46 | 8.38 | 8.43 | 8.43 | -0.30% | 244,410 |
| Jan 30, 2026 | 8.58 | 8.59 | 8.43 | 8.45 | 8.45 | -1.74% | 311,866 |
| Jan 29, 2026 | 8.57 | 8.65 | 8.54 | 8.60 | 8.60 | 1.42% | 1,583,873 |
| Jan 28, 2026 | 8.45 | 8.49 | 8.42 | 8.48 | 8.48 | -1.05% | 130,931 |
| Jan 27, 2026 | 8.56 | 8.62 | 8.52 | 8.57 | 8.57 | 0.47% | 225,982 |
| Jan 26, 2026 | 8.53 | 8.66 | 8.51 | 8.53 | 8.53 | 0.12% | 264,245 |
| Jan 23, 2026 | 8.51 | 8.55 | 8.46 | 8.52 | 8.52 | -1.50% | 261,056 |
| Jan 22, 2026 | 8.55 | 8.68 | 8.55 | 8.65 | 8.65 | 1.18% | 386,390 |
| Jan 21, 2026 | 8.58 | 8.62 | 8.49 | 8.55 | 8.55 | 1.41% | 310,088 |
| Jan 20, 2026 | 8.47 | 8.52 | 8.42 | 8.43 | 8.43 | -5.39% | 471,303 |
| Jan 16, 2026 | 8.97 | 8.97 | 8.90 | 8.91 | 8.91 | 0.34% | 268,324 |
| Jan 15, 2026 | 8.93 | 8.94 | 8.79 | 8.88 | 8.88 | -0.45% | 362,464 |