Coloplast A/S (CLPBY)
OTCMKTS · Delayed Price · Currency is USD
7.77
0.00 (0.00%)
Feb 11, 2026, 3:01 PM EST
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 8.93 | 8.93 | 8.79 | 8.92 | 8.92 | -0.11% | 304,304 |
| Jan 13, 2026 | 9.08 | 9.10 | 8.88 | 8.93 | 8.93 | -0.65% | 768,355 |
| Jan 12, 2026 | 8.98 | 9.06 | 8.86 | 8.99 | 8.99 | 2.02% | 537,593 |
| Jan 9, 2026 | 8.80 | 8.82 | 8.68 | 8.81 | 8.81 | 0.46% | 177,014 |
| Jan 8, 2026 | 8.79 | 8.81 | 8.73 | 8.77 | 8.77 | -0.23% | 305,513 |
| Jan 7, 2026 | 8.78 | 8.82 | 8.73 | 8.79 | 8.79 | 0.11% | 158,698 |
| Jan 6, 2026 | 8.70 | 8.82 | 8.70 | 8.78 | 8.78 | 3.05% | 214,385 |
| Jan 5, 2026 | 8.38 | 8.53 | 8.35 | 8.52 | 8.52 | 1.67% | 860,996 |
| Jan 2, 2026 | 8.44 | 8.62 | 8.34 | 8.38 | 8.38 | -1.41% | 413,578 |
| Dec 31, 2025 | 8.75 | 8.75 | 8.49 | 8.50 | 8.50 | -0.35% | 183,978 |
| Dec 30, 2025 | 8.50 | 8.66 | 8.50 | 8.53 | 8.53 | 0.47% | 312,922 |
| Dec 29, 2025 | 8.51 | 8.63 | 8.49 | 8.49 | 8.49 | 0.12% | 1,416,883 |
| Dec 26, 2025 | 8.46 | 8.54 | 8.46 | 8.48 | 8.48 | - | 449,195 |
| Dec 24, 2025 | 8.54 | 8.57 | 8.48 | 8.48 | 8.48 | -0.12% | 215,994 |
| Dec 23, 2025 | 8.60 | 8.60 | 8.48 | 8.49 | 8.49 | -0.70% | 432,435 |
| Dec 22, 2025 | 8.53 | 8.59 | 8.47 | 8.55 | 8.55 | 0.59% | 595,008 |
| Dec 19, 2025 | 8.49 | 8.55 | 8.48 | 8.50 | 8.50 | 0.83% | 363,394 |
| Dec 18, 2025 | 8.62 | 8.63 | 8.43 | 8.43 | 8.43 | -1.63% | 461,892 |
| Dec 17, 2025 | 8.45 | 8.64 | 8.44 | 8.57 | 8.57 | -0.58% | 278,996 |
| Dec 16, 2025 | 8.86 | 8.86 | 8.50 | 8.62 | 8.62 | -2.49% | 364,466 |
| Dec 15, 2025 | 8.81 | 8.89 | 8.78 | 8.84 | 8.84 | 0.23% | 414,186 |
| Dec 12, 2025 | 8.72 | 8.86 | 8.72 | 8.82 | 8.82 | 0.23% | 284,551 |
| Dec 11, 2025 | 8.92 | 8.92 | 8.78 | 8.80 | 8.80 | 0.34% | 481,651 |
| Dec 10, 2025 | 8.65 | 8.83 | 8.62 | 8.77 | 8.77 | 0.57% | 409,115 |
| Dec 9, 2025 | 8.74 | 8.84 | 8.70 | 8.72 | 8.72 | 0.69% | 402,912 |
| Dec 8, 2025 | 8.89 | 9.00 | 8.65 | 8.66 | 8.66 | -5.66% | 617,768 |
| Dec 5, 2025 | 9.14 | 9.22 | 9.05 | 9.18 | 9.00 | 2.34% | 535,668 |
| Dec 4, 2025 | 9.05 | 9.07 | 8.96 | 8.97 | 8.80 | - | 314,728 |
| Dec 3, 2025 | 8.88 | 9.03 | 8.88 | 8.97 | 8.80 | 1.01% | 280,006 |
| Dec 2, 2025 | 9.01 | 9.01 | 8.87 | 8.88 | 8.71 | -2.20% | 313,283 |
| Dec 1, 2025 | 9.24 | 9.29 | 9.08 | 9.08 | 8.91 | -1.20% | 601,581 |
| Nov 28, 2025 | 8.97 | 9.20 | 8.97 | 9.19 | 9.01 | 0.88% | 172,736 |