Coloplast A/S (CLPBY)
OTCMKTS
· Delayed Price · Currency is USD
9.35
-0.03 (-0.32%)
Jul 15, 2025, 3:59 PM EDT
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 9.49 | 9.50 | 9.33 | 9.35 | - | -0.37% | 10,008 |
| 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 |
| Jun 18, 2025 | 9.25 | 9.29 | 9.17 | 9.21 | 9.21 | -1.92% | 185,521 |
| Jun 17, 2025 | 9.59 | 9.61 | 9.38 | 9.39 | 9.39 | -3.96% | 172,286 |
| Jun 16, 2025 | 9.82 | 9.89 | 9.74 | 9.78 | 9.78 | 0.17% | 968,846 |
| Jun 13, 2025 | 9.80 | 9.86 | 9.75 | 9.76 | 9.76 | -0.81% | 76,773 |
| Jun 12, 2025 | 9.86 | 9.88 | 9.81 | 9.84 | 9.84 | 0.86% | 193,567 |
| Jun 11, 2025 | 9.78 | 9.81 | 9.75 | 9.76 | 9.76 | 0.68% | 115,867 |
| Jun 10, 2025 | 9.69 | 9.70 | 9.66 | 9.69 | 9.69 | 1.33% | 192,892 |
| Jun 9, 2025 | 9.75 | 9.75 | 9.51 | 9.56 | 9.56 | 0.14% | 201,841 |
| Jun 6, 2025 | 9.54 | 9.68 | 9.41 | 9.55 | 9.55 | 0.20% | 80,338 |
| Jun 5, 2025 | 9.47 | 9.65 | 9.47 | 9.53 | 9.53 | 0.01% | 127,776 |
| Jun 4, 2025 | 9.54 | 9.59 | 9.51 | 9.53 | 9.53 | 1.49% | 152,798 |
| Jun 3, 2025 | 9.39 | 9.45 | 9.34 | 9.39 | 9.39 | -1.88% | 164,796 |
| Jun 2, 2025 | 9.69 | 9.69 | 9.52 | 9.57 | 9.57 | -0.42% | 166,167 |
| May 30, 2025 | 9.59 | 9.66 | 9.53 | 9.61 | 9.61 | 0.26% | 193,325 |
| May 29, 2025 | 9.71 | 9.71 | 9.55 | 9.59 | 9.59 | 0.47% | 206,059 |
| May 28, 2025 | 9.61 | 9.63 | 9.42 | 9.54 | 9.54 | -1.45% | 163,957 |
| May 27, 2025 | 9.76 | 9.84 | 9.68 | 9.68 | 9.68 | 1.68% | 271,865 |
| May 23, 2025 | 9.49 | 9.55 | 9.43 | 9.52 | 9.52 | -0.42% | 131,157 |
| May 22, 2025 | 9.66 | 9.66 | 9.51 | 9.56 | 9.56 | -0.83% | 165,555 |
| May 21, 2025 | 9.72 | 9.90 | 9.64 | 9.64 | 9.64 | -1.19% | 127,039 |
| May 20, 2025 | 9.79 | 9.79 | 9.66 | 9.76 | 9.76 | 1.27% | 306,155 |
| May 19, 2025 | 9.56 | 9.68 | 9.55 | 9.63 | 9.63 | 0.41% | 263,165 |
| May 16, 2025 | 9.59 | 9.62 | 9.53 | 9.60 | 9.60 | 0.16% | 210,867 |
| May 15, 2025 | 9.64 | 9.64 | 9.45 | 9.58 | 9.51 | 0.60% | 285,517 |
| May 14, 2025 | 9.67 | 9.67 | 9.52 | 9.52 | 9.45 | 0.67% | 380,782 |
| May 13, 2025 | 9.63 | 9.63 | 9.43 | 9.46 | 9.39 | -1.15% | 381,487 |
| May 12, 2025 | 9.60 | 9.66 | 9.49 | 9.57 | 9.50 | -0.88% | 324,155 |
| May 9, 2025 | 9.73 | 9.79 | 9.57 | 9.66 | 9.58 | -1.08% | 155,638 |
| May 8, 2025 | 10.05 | 10.05 | 9.71 | 9.76 | 9.68 | 1.56% | 208,100 |
| May 7, 2025 | 9.78 | 9.92 | 9.61 | 9.61 | 9.54 | -2.93% | 158,567 |
| May 6, 2025 | 9.74 | 10.03 | 9.74 | 9.90 | 9.82 | -7.04% | 141,544 |
| May 5, 2025 | 10.64 | 11.44 | 10.39 | 10.65 | 10.57 | 0.95% | 143,549 |
| May 2, 2025 | 10.76 | 10.76 | 10.52 | 10.55 | 10.47 | -0.85% | 76,857 |