Coloplast A/S (CLPBY)
OTCMKTS · Delayed Price · Currency is USD
6.45
+0.01 (0.16%)
Sep 25, 2026, 3:31 PM EST
Coloplast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 6.46 | 6.51 | 6.40 | 6.44 | 6.44 | 0.31% | 425,000 |
| Sep 23, 2026 | 6.40 | 6.50 | 6.40 | 6.42 | 6.42 | -0.62% | 218,602 |
| Sep 22, 2026 | 6.52 | 6.54 | 6.43 | 6.46 | 6.46 | -0.15% | 118,161 |
| Sep 21, 2026 | 6.45 | 6.51 | 6.41 | 6.47 | 6.47 | 0.31% | 151,816 |
| Sep 18, 2026 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | -0.92% | 112,052 |
| Sep 17, 2026 | 6.48 | 6.52 | 6.44 | 6.51 | 6.51 | 0.93% | 195,888 |
| Sep 16, 2026 | 6.54 | 6.55 | 6.43 | 6.45 | 6.45 | -1.07% | 120,500 |
| Sep 15, 2026 | 6.50 | 6.55 | 6.47 | 6.52 | 6.52 | -0.46% | 489,557 |
| Sep 14, 2026 | 6.61 | 6.61 | 6.52 | 6.55 | 6.55 | -0.30% | 219,045 |
| Sep 11, 2026 | 6.64 | 6.65 | 6.50 | 6.57 | 6.57 | -2.67% | 133,924 |
| Sep 10, 2026 | 6.62 | 6.80 | 6.62 | 6.75 | 6.75 | 0.15% | 193,261 |
| Sep 9, 2026 | 6.79 | 6.79 | 6.72 | 6.74 | 6.74 | -3.30% | 91,463 |
| Sep 8, 2026 | 7.06 | 7.14 | 6.97 | 6.97 | 6.97 | -1.69% | 112,126 |
| Sep 4, 2026 | 7.08 | 7.15 | 7.08 | 7.09 | 7.09 | -2.61% | 53,338 |
| Sep 3, 2026 | 7.34 | 7.41 | 7.26 | 7.28 | 7.28 | -1.62% | 102,341 |
| Sep 2, 2026 | 7.38 | 7.47 | 7.34 | 7.40 | 7.40 | 1.51% | 121,933 |
| Sep 1, 2026 | 7.33 | 7.37 | 7.27 | 7.29 | 7.29 | 2.10% | 63,834 |
| Aug 31, 2026 | 7.18 | 7.18 | 7.10 | 7.14 | 7.14 | -0.42% | 103,268 |
| Aug 28, 2026 | 7.20 | 7.25 | 7.16 | 7.17 | 7.17 | 0.14% | 72,894 |
| Aug 27, 2026 | 7.09 | 7.19 | 7.09 | 7.16 | 7.16 | 0.28% | 48,800 |
| Aug 26, 2026 | 7.15 | 7.18 | 7.06 | 7.14 | 7.14 | -1.65% | 83,685 |
| Aug 25, 2026 | 7.17 | 7.27 | 7.07 | 7.26 | 7.26 | 0.28% | 113,190 |
| Aug 24, 2026 | 7.16 | 7.26 | 7.15 | 7.24 | 7.24 | 5.23% | 134,807 |
| Aug 21, 2026 | 6.82 | 6.91 | 6.82 | 6.88 | 6.88 | 1.18% | 80,210 |
| Aug 20, 2026 | 6.87 | 6.89 | 6.80 | 6.80 | 6.80 | -2.58% | 58,130 |
| Aug 19, 2026 | 6.84 | 6.99 | 6.83 | 6.98 | 6.98 | 2.80% | 168,400 |
| Aug 18, 2026 | 6.79 | 6.89 | 6.73 | 6.79 | 6.79 | 3.19% | 124,397 |
| Aug 17, 2026 | 6.57 | 6.63 | 6.53 | 6.58 | 6.58 | -1.50% | 109,280 |
| Aug 14, 2026 | 6.73 | 6.75 | 6.65 | 6.68 | 6.68 | -0.45% | 81,628 |
| Aug 13, 2026 | 6.71 | 6.74 | 6.67 | 6.71 | 6.71 | 0.45% | 132,023 |
| Aug 12, 2026 | 6.67 | 6.71 | 6.64 | 6.68 | 6.68 | -2.39% | 84,962 |
| Aug 11, 2026 | 6.79 | 6.86 | 6.77 | 6.84 | 6.84 | 2.91% | 75,635 |
| Aug 10, 2026 | 6.64 | 6.70 | 6.64 | 6.65 | 6.65 | -2.21% | 117,438 |
| Aug 7, 2026 | 6.73 | 6.82 | 6.73 | 6.80 | 6.80 | 2.87% | 66,651 |
| Aug 6, 2026 | 6.66 | 6.66 | 6.56 | 6.61 | 6.61 | -1.34% | 108,918 |
| Aug 5, 2026 | 6.75 | 6.75 | 6.63 | 6.70 | 6.70 | -0.30% | 80,208 |
| Aug 4, 2026 | 6.70 | 6.75 | 6.68 | 6.72 | 6.72 | -1.18% | 108,815 |
| Aug 3, 2026 | 6.80 | 6.88 | 6.76 | 6.80 | 6.80 | 1.49% | 135,988 |
| Jul 31, 2026 | 6.65 | 6.70 | 6.63 | 6.70 | 6.70 | -0.89% | 356,738 |
| Jul 30, 2026 | 6.58 | 6.79 | 6.58 | 6.76 | 6.76 | 1.20% | 216,431 |
| Jul 29, 2026 | 6.58 | 6.70 | 6.58 | 6.68 | 6.68 | 0.45% | 106,689 |
| Jul 28, 2026 | 6.61 | 6.70 | 6.59 | 6.65 | 6.65 | 2.78% | 210,903 |
| Jul 27, 2026 | 6.38 | 6.50 | 6.34 | 6.47 | 6.47 | 4.52% | 733,885 |
| Jul 24, 2026 | 6.11 | 6.19 | 6.10 | 6.19 | 6.19 | 2.48% | 402,673 |
| Jul 23, 2026 | 6.04 | 6.08 | 5.99 | 6.04 | 6.04 | -3.21% | 312,338 |
| Jul 22, 2026 | 6.36 | 6.36 | 6.22 | 6.24 | 6.24 | -1.42% | 134,649 |
| Jul 21, 2026 | 6.27 | 6.33 | 6.25 | 6.33 | 6.33 | -1.56% | 193,841 |
| Jul 20, 2026 | 6.44 | 6.45 | 6.38 | 6.43 | 6.43 | -0.31% | 783,073 |
| Jul 17, 2026 | 6.47 | 6.55 | 6.42 | 6.45 | 6.45 | 1.10% | 137,426 |
| Jul 16, 2026 | 6.25 | 6.38 | 6.24 | 6.38 | 6.38 | 1.59% | 199,017 |