Coloplast A/S (CLPBY)
OTCMKTS · Delayed Price · Currency is USD
9.56
+0.15 (1.54%)
Oct 24, 2025, 3:59 PM EDT
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9.51 | 9.57 | 9.48 | 9.52 | 9.52 | 1.12% | 3,008,437 |
| Oct 23, 2025 | 9.31 | 9.43 | 9.30 | 9.42 | 9.42 | 1.56% | 742,622 |
| Oct 22, 2025 | 9.21 | 9.34 | 9.21 | 9.27 | 9.27 | 1.09% | 174,445 |
| Oct 21, 2025 | 9.18 | 9.23 | 9.13 | 9.17 | 9.17 | - | 221,270 |
| Oct 20, 2025 | 9.11 | 9.21 | 9.08 | 9.17 | 9.17 | 0.88% | 184,470 |
| Oct 17, 2025 | 9.10 | 9.12 | 9.05 | 9.09 | 9.09 | 0.55% | 213,078 |
| Oct 16, 2025 | 9.02 | 9.10 | 9.01 | 9.04 | 9.04 | 1.80% | 620,671 |
| Oct 15, 2025 | 8.78 | 8.88 | 8.78 | 8.88 | 8.88 | 1.49% | 213,076 |
| Oct 14, 2025 | 8.75 | 8.81 | 8.67 | 8.75 | 8.75 | -1.02% | 479,308 |
| Oct 13, 2025 | 8.76 | 8.91 | 8.73 | 8.84 | 8.84 | -0.11% | 632,290 |
| Oct 10, 2025 | 8.82 | 9.00 | 8.73 | 8.85 | 8.85 | 0.23% | 1,946,754 |
| Oct 9, 2025 | 8.90 | 8.93 | 8.81 | 8.83 | 8.83 | -1.56% | 332,356 |
| Oct 8, 2025 | 8.90 | 8.99 | 8.90 | 8.97 | 8.97 | 0.45% | 208,568 |
| Oct 7, 2025 | 8.92 | 8.98 | 8.89 | 8.93 | 8.93 | -0.33% | 329,209 |
| Oct 6, 2025 | 8.96 | 8.98 | 8.92 | 8.96 | 8.96 | 0.56% | 252,188 |
| Oct 3, 2025 | 8.86 | 8.93 | 8.85 | 8.91 | 8.91 | -0.45% | 200,624 |
| Oct 2, 2025 | 8.91 | 8.99 | 8.89 | 8.95 | 8.95 | 2.05% | 218,418 |
| Oct 1, 2025 | 8.72 | 8.82 | 8.67 | 8.77 | 8.77 | 2.81% | 347,923 |
| Sep 30, 2025 | 8.55 | 8.55 | 8.47 | 8.53 | 8.53 | -0.81% | 482,877 |
| Sep 29, 2025 | 8.65 | 8.66 | 8.58 | 8.60 | 8.60 | 0.12% | 338,695 |
| Sep 26, 2025 | 8.56 | 8.63 | 8.55 | 8.59 | 8.59 | 0.59% | 428,693 |
| Sep 25, 2025 | 8.63 | 8.65 | 8.53 | 8.54 | 8.54 | -4.58% | 392,904 |
| Sep 24, 2025 | 8.98 | 9.03 | 8.94 | 8.95 | 8.95 | -1.76% | 230,820 |
| Sep 23, 2025 | 9.18 | 9.22 | 9.10 | 9.11 | 9.11 | -0.76% | 313,008 |
| Sep 22, 2025 | 9.29 | 9.29 | 9.15 | 9.18 | 9.18 | -2.13% | 268,370 |
| Sep 19, 2025 | 9.42 | 9.46 | 9.35 | 9.38 | 9.38 | -0.32% | 196,218 |
| Sep 18, 2025 | 9.43 | 9.45 | 9.36 | 9.41 | 9.41 | 0.97% | 189,936 |
| Sep 17, 2025 | 9.44 | 9.45 | 9.30 | 9.32 | 9.32 | -2.10% | 118,627 |
| Sep 16, 2025 | 9.54 | 9.55 | 9.41 | 9.52 | 9.52 | -0.10% | 173,996 |
| Sep 15, 2025 | 9.70 | 9.71 | 9.50 | 9.53 | 9.53 | -1.75% | 447,471 |
| Sep 12, 2025 | 9.72 | 9.74 | 9.66 | 9.70 | 9.70 | -0.41% | 117,961 |
| Sep 11, 2025 | 9.76 | 9.83 | 9.66 | 9.74 | 9.74 | -1.91% | 191,776 |
| Sep 10, 2025 | 9.98 | 10.02 | 9.90 | 9.93 | 9.93 | 0.81% | 365,818 |
| Sep 9, 2025 | 10.01 | 10.03 | 9.85 | 9.85 | 9.85 | -0.08% | 78,727 |
| Sep 8, 2025 | 9.90 | 9.90 | 9.82 | 9.86 | 9.86 | -0.62% | 188,186 |
| Sep 5, 2025 | 9.85 | 9.96 | 9.85 | 9.92 | 9.92 | 2.59% | 105,846 |
| Sep 4, 2025 | 9.68 | 9.70 | 9.60 | 9.67 | 9.67 | -0.92% | 160,463 |
| Sep 3, 2025 | 9.73 | 9.78 | 9.70 | 9.76 | 9.76 | 2.09% | 243,363 |
| Sep 2, 2025 | 9.82 | 9.84 | 9.53 | 9.56 | 9.56 | -0.83% | 198,297 |
| 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 |