Coloplast A/S (CLPBY)
OTCMKTS · Delayed Price · Currency is USD
6.09
-0.11 (-1.77%)
At close: Jul 14, 2026
Coloplast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 6.20 | 6.20 | 6.06 | 6.09 | 6.09 | -1.77% | 511,457 |
| Jul 13, 2026 | 6.09 | 6.20 | 6.09 | 6.20 | 6.20 | 1.31% | 276,319 |
| Jul 10, 2026 | 6.16 | 6.16 | 6.08 | 6.12 | 6.12 | 0.16% | 138,550 |
| Jul 9, 2026 | 6.16 | 6.18 | 6.03 | 6.11 | 6.11 | 0.66% | 358,196 |
| Jul 8, 2026 | 6.14 | 6.15 | 5.99 | 6.07 | 6.07 | -2.57% | 162,267 |
| Jul 7, 2026 | 6.29 | 6.30 | 6.18 | 6.23 | 6.23 | 2.30% | 257,182 |
| Jul 6, 2026 | 6.11 | 6.14 | 6.03 | 6.09 | 6.09 | 0.83% | 479,423 |
| Jul 2, 2026 | 5.97 | 6.07 | 5.97 | 6.04 | 6.04 | 4.68% | 265,929 |
| Jul 1, 2026 | 5.71 | 5.77 | 5.70 | 5.77 | 5.77 | 1.23% | 310,053 |
| Jun 30, 2026 | 5.81 | 5.81 | 5.64 | 5.70 | 5.70 | -1.38% | 326,959 |
| Jun 29, 2026 | 5.89 | 5.89 | 5.73 | 5.78 | 5.78 | -2.20% | 700,991 |
| Jun 26, 2026 | 5.79 | 5.91 | 5.71 | 5.91 | 5.91 | 2.60% | 588,365 |
| Jun 25, 2026 | 5.78 | 5.84 | 5.72 | 5.76 | 5.76 | -0.52% | 763,029 |
| Jun 24, 2026 | 5.68 | 5.79 | 5.68 | 5.79 | 5.79 | 1.58% | 451,823 |
| Jun 23, 2026 | 5.71 | 5.74 | 5.66 | 5.70 | 5.70 | -0.18% | 841,921 |
| Jun 22, 2026 | 5.70 | 5.73 | 5.65 | 5.71 | 5.71 | -0.70% | 563,905 |
| Jun 18, 2026 | 5.68 | 5.79 | 5.65 | 5.75 | 5.75 | -0.35% | 699,949 |
| Jun 17, 2026 | 5.85 | 5.88 | 5.72 | 5.77 | 5.77 | -2.53% | 929,885 |
| Jun 16, 2026 | 5.95 | 5.97 | 5.89 | 5.92 | 5.92 | - | 461,679 |
| Jun 15, 2026 | 5.95 | 5.99 | 5.88 | 5.92 | 5.92 | -1.17% | 891,824 |
| Jun 12, 2026 | 5.93 | 6.00 | 5.90 | 5.99 | 5.99 | 1.35% | 169,030 |
| Jun 11, 2026 | 5.89 | 5.99 | 5.83 | 5.91 | 5.91 | -0.34% | 498,845 |
| Jun 10, 2026 | 5.94 | 6.00 | 5.92 | 5.93 | 5.93 | -2.79% | 130,818 |
| Jun 9, 2026 | 5.98 | 6.14 | 5.95 | 6.10 | 6.10 | 3.21% | 577,851 |
| 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 |