Coloplast A/S (CLPBY)
OTCMKTS · Delayed Price · Currency is USD
9.64
+0.08 (0.84%)
Aug 29, 2025, 3:58 PM EDT
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.67 | 9.70 | 9.58 | 9.64 | 9.64 | 0.84% | 93,266 |
| Aug 28, 2025 | 9.58 | 9.60 | 9.53 | 9.56 | 9.56 | 0.10% | 159,513 |
| Aug 27, 2025 | 9.55 | 9.58 | 9.50 | 9.55 | 9.55 | -0.31% | 93,176 |
| Aug 26, 2025 | 9.61 | 9.69 | 9.50 | 9.58 | 9.58 | -0.22% | 137,637 |
| Aug 25, 2025 | 9.73 | 9.79 | 9.60 | 9.60 | 9.60 | -0.92% | 185,915 |
| Aug 22, 2025 | 9.58 | 9.75 | 9.58 | 9.69 | 9.69 | 0.41% | 182,534 |
| Aug 21, 2025 | 9.75 | 9.81 | 9.65 | 9.65 | 9.65 | -2.33% | 144,191 |
| Aug 20, 2025 | 9.77 | 9.90 | 9.77 | 9.88 | 9.88 | 4.44% | 149,583 |
| Aug 19, 2025 | 9.30 | 9.54 | 9.27 | 9.46 | 9.46 | -2.17% | 297,031 |
| Aug 18, 2025 | 9.53 | 9.71 | 9.52 | 9.67 | 9.67 | 1.90% | 263,423 |
| Aug 15, 2025 | 9.47 | 9.55 | 9.47 | 9.49 | 9.49 | 1.28% | 137,474 |
| Aug 14, 2025 | 9.45 | 9.48 | 9.37 | 9.37 | 9.37 | -1.58% | 228,897 |
| Aug 13, 2025 | 9.46 | 9.53 | 9.45 | 9.52 | 9.52 | -0.10% | 98,764 |
| Aug 12, 2025 | 9.47 | 9.53 | 9.42 | 9.53 | 9.53 | 1.06% | 237,136 |
| Aug 11, 2025 | 9.43 | 9.47 | 9.43 | 9.43 | 9.43 | -0.21% | 197,154 |
| Aug 8, 2025 | 9.49 | 9.51 | 9.39 | 9.45 | 9.45 | -1.05% | 191,792 |
| Aug 7, 2025 | 9.46 | 9.55 | 9.46 | 9.55 | 9.55 | 2.91% | 275,402 |
| Aug 6, 2025 | 9.29 | 9.32 | 9.24 | 9.28 | 9.28 | -1.49% | 225,737 |
| Aug 5, 2025 | 9.30 | 9.43 | 9.30 | 9.42 | 9.42 | 0.53% | 762,009 |
| Aug 4, 2025 | 9.31 | 9.38 | 9.29 | 9.37 | 9.37 | 0.97% | 428,060 |
| Aug 1, 2025 | 9.16 | 9.34 | 9.16 | 9.28 | 9.28 | 0.65% | 366,165 |
| Jul 31, 2025 | 9.36 | 9.38 | 9.21 | 9.22 | 9.22 | -2.54% | 777,534 |
| Jul 30, 2025 | 9.51 | 9.55 | 9.44 | 9.46 | 9.46 | -2.87% | 428,710 |
| Jul 29, 2025 | 9.75 | 9.80 | 9.70 | 9.74 | 9.74 | 1.04% | 133,801 |
| Jul 28, 2025 | 9.70 | 9.73 | 9.63 | 9.64 | 9.64 | -1.13% | 115,754 |
| Jul 25, 2025 | 9.69 | 9.76 | 9.66 | 9.75 | 9.75 | 0.10% | 57,809 |
| Jul 24, 2025 | 9.80 | 9.82 | 9.73 | 9.74 | 9.74 | 0.21% | 101,170 |
| Jul 23, 2025 | 9.68 | 9.72 | 9.61 | 9.72 | 9.72 | 1.36% | 196,173 |
| Jul 22, 2025 | 9.47 | 9.60 | 9.44 | 9.59 | 9.59 | 2.02% | 179,354 |
| Jul 21, 2025 | 9.44 | 9.47 | 9.40 | 9.40 | 9.40 | -0.21% | 198,181 |
| Jul 18, 2025 | 9.47 | 9.47 | 9.40 | 9.42 | 9.42 | 0.32% | 195,566 |
| Jul 17, 2025 | 9.37 | 9.43 | 9.31 | 9.39 | 9.39 | 0.32% | 931,497 |
| Jul 16, 2025 | 9.33 | 9.41 | 9.30 | 9.36 | 9.36 | 0.11% | 177,605 |
| Jul 15, 2025 | 9.49 | 9.50 | 9.32 | 9.35 | 9.35 | -0.32% | 177,350 |
| Jul 14, 2025 | 9.39 | 9.40 | 9.35 | 9.38 | 9.38 | 0.11% | 200,034 |
| Jul 11, 2025 | 9.39 | 9.43 | 9.32 | 9.37 | 9.37 | -1.68% | 259,175 |
| Jul 10, 2025 | 9.48 | 9.62 | 9.48 | 9.53 | 9.53 | 0.63% | 146,724 |
| Jul 9, 2025 | 9.45 | 9.49 | 9.40 | 9.47 | 9.47 | 0.11% | 188,047 |
| Jul 8, 2025 | 9.31 | 9.51 | 9.30 | 9.46 | 9.46 | 2.05% | 334,910 |
| Jul 7, 2025 | 9.41 | 9.42 | 9.25 | 9.27 | 9.27 | -0.96% | 230,128 |
| Jul 3, 2025 | 9.44 | 9.44 | 9.31 | 9.36 | 9.36 | -1.27% | 79,654 |
| Jul 2, 2025 | 9.43 | 9.50 | 9.40 | 9.48 | 9.48 | 0.74% | 206,253 |
| Jul 1, 2025 | 9.22 | 9.46 | 9.19 | 9.41 | 9.41 | -0.74% | 161,533 |
| Jun 30, 2025 | 9.49 | 9.50 | 9.40 | 9.48 | 9.48 | 0.96% | 178,401 |
| Jun 27, 2025 | 9.38 | 9.46 | 9.35 | 9.39 | 9.39 | -0.21% | 223,721 |
| Jun 26, 2025 | 9.45 | 9.52 | 9.40 | 9.41 | 9.41 | -0.32% | 144,869 |
| Jun 25, 2025 | 9.42 | 9.44 | 9.34 | 9.44 | 9.44 | -0.37% | 119,009 |
| Jun 24, 2025 | 9.43 | 9.62 | 9.39 | 9.48 | 9.48 | 0.48% | 322,139 |
| Jun 23, 2025 | 9.33 | 9.43 | 9.29 | 9.43 | 9.43 | 0.53% | 239,585 |
| Jun 20, 2025 | 9.44 | 9.45 | 9.38 | 9.38 | 9.38 | 1.85% | 172,822 |