Coloplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	5.97	6.01	5.86	5.91	5.91	-1.50%	496,681
Jun 5, 2026	6.04	6.04	5.96	6.00	6.00	-	438,985
Jun 4, 2026	6.05	6.06	5.97	6.00	6.00	0.84%	529,987
Jun 3, 2026	5.90	5.96	5.88	5.95	5.95	0.75%	364,447
Jun 2, 2026	5.96	5.96	5.89	5.91	5.91	-1.74%	504,017
Jun 1, 2026	6.07	6.10	5.94	6.01	6.01	-3.06%	450,448
May 29, 2026	6.20	6.26	6.16	6.20	6.20	-0.64%	307,154
May 28, 2026	6.22	6.27	6.10	6.24	6.24	-2.19%	357,426
May 27, 2026	6.38	6.41	6.33	6.38	6.38	1.27%	307,109
May 26, 2026	6.30	6.37	6.27	6.30	6.30	-0.16%	344,842
May 22, 2026	6.28	6.35	6.24	6.31	6.31	-4.03%	391,211
May 21, 2026	6.49	6.67	6.39	6.62	6.58	2.59%	416,977
May 20, 2026	6.42	6.48	6.37	6.45	6.41	2.54%	236,318
May 19, 2026	6.33	6.37	6.25	6.29	6.25	-2.18%	527,866
May 18, 2026	6.24	6.43	6.22	6.43	6.39	4.89%	604,201
May 15, 2026	6.20	6.27	6.12	6.13	6.09	-2.23%	272,078
May 14, 2026	6.28	6.34	6.23	6.27	6.23	-0.31%	736,450
May 13, 2026	6.21	6.30	6.21	6.29	6.25	-2.18%	502,230
May 12, 2026	6.44	6.46	6.34	6.43	6.39	1.58%	796,915
May 11, 2026	6.30	6.37	6.27	6.33	6.29	0.48%	1,539,984
May 8, 2026	6.37	6.37	6.28	6.30	6.26	-1.87%	452,876
May 7, 2026	6.40	6.43	6.38	6.42	6.38	0.47%	965,715
May 6, 2026	6.42	6.45	6.37	6.39	6.35	1.75%	295,657
May 5, 2026	6.27	6.32	6.22	6.28	6.24	-0.32%	302,244
May 4, 2026	6.33	6.37	6.28	6.30	6.26	0.48%	417,771
May 1, 2026	6.27	6.33	6.25	6.27	6.23	2.12%	258,035
Apr 30, 2026	6.16	6.18	6.10	6.14	6.10	-0.16%	768,461
Apr 29, 2026	6.26	6.27	6.14	6.15	6.11	-2.54%	471,365
Apr 28, 2026	6.35	6.36	6.31	6.31	6.27	0.56%	486,719
Apr 27, 2026	6.33	6.37	6.26	6.28	6.24	-2.71%	736,376
Apr 24, 2026	6.44	6.47	6.37	6.45	6.41	-0.15%	276,705
Apr 23, 2026	6.54	6.56	6.41	6.46	6.42	-1.52%	411,888
Apr 22, 2026	6.57	6.60	6.56	6.56	6.52	-1.43%	262,033
Apr 21, 2026	6.74	6.77	6.65	6.66	6.61	-2.28%	182,337
Apr 20, 2026	6.83	6.86	6.80	6.81	6.77	-2.71%	236,221
Apr 17, 2026	6.99	7.04	6.95	7.00	6.96	3.55%	280,357
Apr 16, 2026	6.86	6.86	6.75	6.76	6.72	-0.59%	261,455
Apr 15, 2026	6.83	6.85	6.76	6.80	6.76	0.59%	275,603
Apr 14, 2026	6.76	6.79	6.72	6.76	6.72	0.90%	340,495
Apr 13, 2026	6.55	6.74	6.54	6.70	6.66	0.30%	1,026,283
Apr 10, 2026	6.75	6.77	6.64	6.68	6.64	1.37%	335,070
Apr 9, 2026	6.57	6.63	6.51	6.59	6.55	-2.08%	426,691
Apr 8, 2026	6.84	6.85	6.67	6.73	6.69	3.06%	1,740,895
Apr 7, 2026	6.73	6.73	6.52	6.53	6.49	-4.81%	2,079,355
Apr 6, 2026	7.00	7.00	6.81	6.86	6.82	-0.15%	422,598
Apr 2, 2026	6.89	7.02	6.80	6.87	6.83	-0.72%	343,343
Apr 1, 2026	6.87	6.96	6.75	6.92	6.88	0.73%	3,723,136
Mar 31, 2026	6.78	6.88	6.75	6.87	6.83	2.69%	532,188
Mar 30, 2026	6.67	6.81	6.66	6.69	6.65	-	1,204,879
Mar 27, 2026	6.78	6.78	6.62	6.69	6.65	-0.74%	837,328