Coloplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.22	11.22	11.11	11.13	11.13	-0.27%	64,641
Feb 20, 2025	11.12	11.17	11.10	11.16	11.16	0.18%	153,705
Feb 19, 2025	11.15	11.16	11.01	11.14	11.14	-0.18%	248,945
Feb 18, 2025	11.21	11.27	11.16	11.16	11.16	-0.53%	127,945
Feb 14, 2025	11.22	11.28	11.19	11.22	11.22	0.18%	76,038
Feb 13, 2025	11.15	11.28	11.12	11.20	11.20	0.45%	111,354
Feb 12, 2025	11.06	11.18	11.00	11.15	11.15	-0.54%	125,477
Feb 11, 2025	11.14	11.25	11.11	11.21	11.21	3.03%	203,610
Feb 10, 2025	10.86	10.92	10.84	10.88	10.88	-0.46%	113,394
Feb 7, 2025	10.93	11.00	10.87	10.93	10.93	0.09%	104,824
Feb 6, 2025	10.93	10.97	10.85	10.92	10.92	-2.33%	114,027
Feb 5, 2025	11.22	11.26	11.12	11.18	11.18	0.45%	158,295
Feb 4, 2025	10.96	11.25	10.96	11.13	11.13	-1.42%	106,964
Feb 3, 2025	11.27	11.38	11.21	11.29	11.29	-1.91%	139,665
Jan 31, 2025	11.54	11.64	11.51	11.51	11.51	-1.62%	99,834
Jan 30, 2025	11.66	11.73	11.62	11.70	11.70	0.95%	187,494
Jan 29, 2025	11.73	11.73	11.57	11.59	11.59	-2.11%	231,558
Jan 28, 2025	11.63	11.90	11.59	11.84	11.84	1.54%	268,650
Jan 27, 2025	11.48	11.72	11.48	11.66	11.66	2.01%	517,652
Jan 24, 2025	11.36	11.52	11.29	11.43	11.43	0.18%	168,136
Jan 23, 2025	11.41	11.45	11.35	11.41	11.41	-0.26%	193,285
Jan 22, 2025	11.49	11.53	11.44	11.44	11.44	0.18%	165,172
Jan 21, 2025	11.35	11.46	11.34	11.42	11.42	2.51%	348,746
Jan 17, 2025	11.13	11.20	11.12	11.14	11.14	0.81%	184,806
Jan 16, 2025	10.96	11.09	10.92	11.05	11.05	0.64%	739,281
Jan 15, 2025	10.98	11.06	10.88	10.98	10.98	0.55%	93,222
Jan 14, 2025	10.93	11.05	10.82	10.92	10.92	-0.46%	259,021
Jan 13, 2025	10.88	11.05	10.83	10.97	10.97	0.09%	308,554
Jan 10, 2025	10.84	11.08	10.73	10.96	10.96	0.55%	350,687
Jan 8, 2025	10.85	10.97	10.80	10.90	10.90	0.83%	119,357
Jan 7, 2025	10.89	10.96	10.79	10.81	10.81	0.56%	192,736
Jan 6, 2025	10.72	11.03	10.72	10.75	10.75	-0.74%	188,756
Jan 3, 2025	10.77	10.86	10.77	10.83	10.83	1.03%	126,844
Jan 2, 2025	10.80	10.81	10.69	10.72	10.72	-1.29%	167,152
Dec 31, 2024	11.03	11.15	10.81	10.86	10.86	-0.64%	184,127
Dec 30, 2024	11.05	11.05	10.73	10.93	10.93	-1.09%	215,537
Dec 27, 2024	10.97	11.15	10.97	11.05	11.05	-0.45%	435,045
Dec 26, 2024	10.85	11.12	10.85	11.10	11.10	0.91%	126,846
Dec 24, 2024	10.63	11.10	10.63	11.00	11.00	-0.54%	102,014
Dec 23, 2024	10.97	11.13	10.89	11.06	11.06	-0.27%	322,130
Dec 20, 2024	10.96	11.13	10.93	11.09	11.09	1.93%	248,456
Dec 19, 2024	10.99	11.00	10.86	10.88	10.88	-0.91%	280,993
Dec 18, 2024	11.21	11.37	10.95	10.98	10.98	-3.43%	278,133
Dec 17, 2024	11.18	11.48	11.18	11.37	11.37	-1.90%	243,050
Dec 16, 2024	11.66	11.72	11.56	11.59	11.59	-0.77%	862,197
Dec 13, 2024	11.49	11.72	11.49	11.68	11.68	1.65%	433,995
Dec 12, 2024	11.52	11.72	11.49	11.49	11.49	-2.30%	216,857
Dec 11, 2024	11.71	11.83	11.70	11.76	11.76	-0.25%	146,190
Dec 10, 2024	11.94	11.94	11.79	11.79	11.79	-0.59%	169,366
Dec 9, 2024	12.03	12.03	11.86	11.86	11.86	-3.38%	183,570
Dec 6, 2024	12.28	12.50	12.20	12.28	12.03	0.04%	76,971
Dec 5, 2024	12.37	12.37	12.27	12.27	12.02	-1.60%	92,614
Dec 4, 2024	12.42	12.51	12.36	12.47	12.22	-0.08%	72,655
Dec 3, 2024	12.68	12.68	12.47	12.48	12.23	-1.52%	83,551
Dec 2, 2024	12.70	12.72	12.60	12.67	12.42	0.25%	128,718
Nov 29, 2024	12.59	12.67	12.52	12.64	12.39	-1.94%	39,361
Nov 27, 2024	12.87	12.94	12.85	12.89	12.63	2.14%	75,218
Nov 26, 2024	12.70	12.76	12.55	12.62	12.37	0.64%	72,693
Nov 25, 2024	12.58	12.65	12.48	12.54	12.29	0.28%	120,776
Nov 22, 2024	12.52	12.56	12.45	12.51	12.25	1.17%	101,686
Nov 21, 2024	12.44	12.47	12.32	12.36	12.11	-1.90%	127,031
Nov 20, 2024	12.55	12.65	12.40	12.60	12.35	-1.18%	101,375
Nov 19, 2024	12.62	12.81	12.61	12.75	12.49	0.31%	98,851
Nov 18, 2024	12.64	12.81	12.64	12.71	12.45	-0.55%	110,127
Nov 15, 2024	12.88	12.89	12.74	12.78	12.52	-0.78%	91,192
Nov 14, 2024	12.88	13.05	12.88	12.88	12.62	2.71%	89,996
Nov 13, 2024	12.48	12.63	12.42	12.54	12.29	-2.94%	96,591
Nov 12, 2024	13.13	13.13	12.90	12.92	12.66	-2.64%	64,950
Nov 11, 2024	13.28	13.39	13.25	13.27	13.00	0.87%	52,983
Nov 8, 2024	13.34	13.34	13.10	13.16	12.89	-0.94%	65,524
Nov 7, 2024	13.27	13.34	13.21	13.28	13.01	0.30%	85,038
Nov 6, 2024	13.13	13.33	13.10	13.24	12.97	2.00%	97,982
Nov 5, 2024	12.99	13.01	12.89	12.98	12.72	1.09%	140,350
Nov 4, 2024	13.08	13.09	12.84	12.84	12.58	1.10%	101,885
Nov 1, 2024	12.77	12.79	12.67	12.70	12.44	1.44%	121,043
Oct 31, 2024	12.60	12.60	12.41	12.52	12.27	-1.80%	130,030
Oct 30, 2024	12.81	12.95	12.74	12.75	12.49	-2.45%	47,921
Oct 29, 2024	12.99	13.18	12.99	13.07	12.81	0.28%	57,561
Oct 28, 2024	13.05	13.09	13.01	13.03	12.77	1.99%	60,317
Oct 25, 2024	12.89	12.95	12.78	12.78	12.52	-1.84%	62,240
Oct 24, 2024	13.09	13.12	13.00	13.02	12.76	-0.38%	46,118
Oct 23, 2024	13.06	13.18	13.02	13.07	12.81	0.46%	49,503
Oct 22, 2024	13.03	13.13	12.98	13.01	12.75	-1.66%	40,355
Oct 21, 2024	13.23	13.32	13.13	13.23	12.96	0.38%	51,528
Oct 18, 2024	12.96	13.21	12.96	13.18	12.92	1.70%	76,997
Oct 17, 2024	12.93	13.04	12.86	12.96	12.70	-	81,943
Oct 16, 2024	12.85	12.97	12.80	12.96	12.70	0.47%	40,772
Oct 15, 2024	13.03	13.03	12.89	12.90	12.64	-1.83%	34,531
Oct 14, 2024	12.93	13.15	12.93	13.14	12.88	1.86%	33,150
Oct 11, 2024	12.80	13.02	12.80	12.90	12.64	1.10%	78,960
Oct 10, 2024	12.75	12.88	12.68	12.76	12.50	0.55%	61,251
Oct 9, 2024	12.68	12.76	12.66	12.69	12.44	-0.78%	39,301
Oct 8, 2024	12.83	12.91	12.77	12.79	12.53	-1.01%	62,642
Oct 7, 2024	12.84	12.95	12.83	12.92	12.66	1.65%	86,178
Oct 4, 2024	12.72	12.80	12.68	12.71	12.45	-2.00%	69,989
Oct 3, 2024	12.98	12.99	12.92	12.97	12.71	-0.38%	116,654
Oct 2, 2024	12.90	13.03	12.90	13.02	12.76	-0.23%	39,681
Oct 1, 2024	13.03	13.15	13.00	13.05	12.79	-0.29%	45,791
Sep 30, 2024	13.26	13.26	13.06	13.09	12.82	-1.30%	58,152
Sep 27, 2024	13.24	13.30	13.17	13.26	12.99	1.61%	115,505