Coloplast A/S (CLPBY)
OTCMKTS · Delayed Price · Currency is USD
6.45
-0.01 (-0.15%)
At close: Apr 24, 2026
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.44 | 6.47 | 6.37 | 6.45 | 6.45 | -0.15% | 276,705 |
| Apr 23, 2026 | 6.54 | 6.56 | 6.41 | 6.46 | 6.46 | -1.52% | 411,888 |
| Apr 22, 2026 | 6.57 | 6.60 | 6.56 | 6.56 | 6.56 | -1.43% | 262,033 |
| Apr 21, 2026 | 6.74 | 6.77 | 6.65 | 6.66 | 6.66 | -2.28% | 182,337 |
| Apr 20, 2026 | 6.83 | 6.86 | 6.80 | 6.81 | 6.81 | -2.71% | 236,221 |
| Apr 17, 2026 | 6.99 | 7.04 | 6.95 | 7.00 | 7.00 | 3.55% | 280,357 |
| Apr 16, 2026 | 6.86 | 6.86 | 6.75 | 6.76 | 6.76 | -0.59% | 261,455 |
| Apr 15, 2026 | 6.83 | 6.85 | 6.76 | 6.80 | 6.80 | 0.59% | 275,603 |
| Apr 14, 2026 | 6.76 | 6.79 | 6.72 | 6.76 | 6.76 | 0.90% | 340,495 |
| Apr 13, 2026 | 6.55 | 6.74 | 6.54 | 6.70 | 6.70 | 0.30% | 1,026,283 |
| Apr 10, 2026 | 6.75 | 6.77 | 6.64 | 6.68 | 6.68 | 1.37% | 335,070 |
| Apr 9, 2026 | 6.57 | 6.63 | 6.51 | 6.59 | 6.59 | -2.08% | 426,691 |
| Apr 8, 2026 | 6.84 | 6.85 | 6.67 | 6.73 | 6.73 | 3.06% | 1,740,895 |
| Apr 7, 2026 | 6.73 | 6.73 | 6.52 | 6.53 | 6.53 | -4.81% | 2,079,355 |
| Apr 6, 2026 | 7.00 | 7.00 | 6.81 | 6.86 | 6.86 | -0.15% | 422,598 |
| Apr 2, 2026 | 6.89 | 7.02 | 6.80 | 6.87 | 6.87 | -0.72% | 343,343 |
| Apr 1, 2026 | 6.87 | 6.96 | 6.75 | 6.92 | 6.92 | 0.73% | 3,723,136 |
| Mar 31, 2026 | 6.78 | 6.88 | 6.75 | 6.87 | 6.87 | 2.69% | 532,188 |
| Mar 30, 2026 | 6.67 | 6.81 | 6.66 | 6.69 | 6.69 | - | 1,204,879 |
| Mar 27, 2026 | 6.78 | 6.78 | 6.62 | 6.69 | 6.69 | -0.74% | 837,328 |
| Mar 26, 2026 | 6.70 | 6.87 | 6.63 | 6.74 | 6.74 | 0.07% | 606,592 |
| Mar 25, 2026 | 6.75 | 6.81 | 6.60 | 6.74 | 6.74 | 0.82% | 1,276,496 |
| Mar 24, 2026 | 6.58 | 6.78 | 6.58 | 6.68 | 6.68 | 1.52% | 2,560,741 |
| Mar 23, 2026 | 6.59 | 6.74 | 6.53 | 6.58 | 6.58 | -0.15% | 858,032 |
| Mar 20, 2026 | 6.71 | 6.71 | 6.54 | 6.59 | 6.59 | -1.13% | 1,489,407 |
| Mar 19, 2026 | 6.64 | 6.73 | 6.59 | 6.67 | 6.67 | -2.70% | 808,961 |
| Mar 18, 2026 | 7.12 | 7.12 | 6.85 | 6.85 | 6.85 | -3.79% | 343,218 |
| Mar 17, 2026 | 7.00 | 7.15 | 7.00 | 7.12 | 7.12 | 1.28% | 473,515 |
| Mar 16, 2026 | 7.03 | 7.08 | 6.96 | 7.03 | 7.03 | 1.59% | 519,380 |
| Mar 13, 2026 | 6.90 | 6.95 | 6.87 | 6.92 | 6.92 | 1.76% | 394,654 |
| Mar 12, 2026 | 6.94 | 6.99 | 6.73 | 6.80 | 6.80 | -1.73% | 1,842,668 |
| Mar 11, 2026 | 6.95 | 6.95 | 6.85 | 6.92 | 6.92 | -2.67% | 393,893 |
| Mar 10, 2026 | 7.16 | 7.20 | 7.06 | 7.11 | 7.11 | -0.42% | 679,493 |
| Mar 9, 2026 | 7.07 | 7.14 | 6.92 | 7.14 | 7.14 | -1.38% | 1,158,762 |
| Mar 6, 2026 | 7.17 | 7.33 | 7.13 | 7.24 | 7.24 | 1.54% | 369,404 |
| Mar 5, 2026 | 7.17 | 7.21 | 7.07 | 7.13 | 7.13 | -2.99% | 677,263 |
| Mar 4, 2026 | 7.27 | 7.56 | 7.21 | 7.35 | 7.35 | 1.24% | 651,445 |
| Mar 3, 2026 | 7.23 | 7.38 | 7.15 | 7.26 | 7.26 | -4.35% | 356,875 |
| Mar 2, 2026 | 7.56 | 7.61 | 7.51 | 7.59 | 7.59 | -1.56% | 287,066 |
| Feb 27, 2026 | 7.67 | 7.71 | 7.66 | 7.71 | 7.71 | 1.58% | 354,875 |
| Feb 26, 2026 | 7.59 | 7.62 | 7.53 | 7.59 | 7.59 | -0.52% | 519,910 |
| Feb 25, 2026 | 7.59 | 7.64 | 7.56 | 7.63 | 7.63 | -0.91% | 305,480 |
| Feb 24, 2026 | 7.72 | 7.75 | 7.64 | 7.70 | 7.70 | 1.99% | 424,753 |
| Feb 23, 2026 | 7.59 | 7.60 | 7.52 | 7.55 | 7.55 | -1.18% | 502,289 |
| Feb 20, 2026 | 7.55 | 7.64 | 7.53 | 7.64 | 7.64 | 1.46% | 236,453 |
| Feb 19, 2026 | 7.59 | 7.61 | 7.49 | 7.53 | 7.53 | -1.44% | 210,633 |
| Feb 18, 2026 | 7.64 | 7.72 | 7.59 | 7.64 | 7.64 | -1.16% | 284,441 |
| Feb 17, 2026 | 7.70 | 7.80 | 7.65 | 7.73 | 7.73 | -0.51% | 772,087 |
| Feb 13, 2026 | 7.74 | 7.79 | 7.70 | 7.77 | 7.77 | 0.26% | 205,871 |
| Feb 12, 2026 | 7.81 | 7.87 | 7.73 | 7.75 | 7.75 | -0.13% | 270,035 |