Coloplast A/S (CLPBY)
OTCMKTS · Delayed Price · Currency is USD
7.54
-0.05 (-0.66%)
At close: Nov 9, 2026
Coloplast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.61 | 7.64 | 7.45 | 7.54 | 7.54 | -0.66% | 169,429 |
| Nov 6, 2026 | 7.55 | 7.65 | 7.52 | 7.59 | 7.59 | -3.19% | 274,240 |
| Nov 5, 2026 | 7.85 | 7.94 | 7.78 | 7.84 | 7.84 | -1.13% | 275,487 |
| Nov 4, 2026 | 7.80 | 7.95 | 7.75 | 7.93 | 7.93 | 7.45% | 304,812 |
| Nov 3, 2026 | 7.17 | 7.45 | 7.14 | 7.38 | 7.38 | 9.33% | 305,855 |
| Nov 2, 2026 | 7.29 | 7.34 | 6.56 | 6.75 | 6.75 | -6.77% | 364,156 |
| Oct 30, 2026 | 7.31 | 7.32 | 7.22 | 7.24 | 7.24 | 0.56% | 123,054 |
| Oct 29, 2026 | 7.16 | 7.20 | 7.12 | 7.20 | 7.20 | 0.14% | 81,875 |
| Oct 28, 2026 | 7.11 | 7.21 | 7.11 | 7.19 | 7.19 | 0.28% | 46,736 |
| Oct 27, 2026 | 7.10 | 7.19 | 7.09 | 7.17 | 7.17 | -1.10% | 124,105 |
| Oct 26, 2026 | 7.21 | 7.28 | 7.21 | 7.25 | 7.25 | -1.09% | 65,939 |
| Oct 23, 2026 | 7.28 | 7.35 | 7.24 | 7.33 | 7.33 | 1.24% | 97,787 |
| Oct 22, 2026 | 7.14 | 7.25 | 7.14 | 7.24 | 7.24 | 1.97% | 72,784 |
| Oct 21, 2026 | 7.12 | 7.17 | 7.08 | 7.10 | 7.10 | -1.25% | 179,499 |
| Oct 20, 2026 | 7.19 | 7.22 | 7.16 | 7.19 | 7.19 | 1.87% | 734,779 |
| Oct 19, 2026 | 7.07 | 7.09 | 7.02 | 7.06 | 7.06 | -0.31% | 91,436 |
| Oct 16, 2026 | 7.15 | 7.17 | 7.08 | 7.08 | 7.08 | 0.57% | 347,735 |
| Oct 15, 2026 | 7.03 | 7.10 | 7.00 | 7.04 | 7.04 | 2.33% | 567,812 |
| Oct 14, 2026 | 6.84 | 6.88 | 6.80 | 6.88 | 6.88 | -0.72% | 398,368 |
| Oct 13, 2026 | 6.95 | 6.97 | 6.81 | 6.93 | 6.93 | 2.97% | 1,561,544 |
| Oct 12, 2026 | 6.68 | 6.75 | 6.66 | 6.73 | 6.73 | 1.97% | 232,767 |
| Oct 9, 2026 | 6.55 | 6.63 | 6.53 | 6.60 | 6.60 | 2.17% | 168,261 |
| Oct 8, 2026 | 6.40 | 6.47 | 6.36 | 6.46 | 6.46 | 0.78% | 165,369 |
| Oct 7, 2026 | 6.40 | 6.45 | 6.37 | 6.41 | 6.41 | 0.94% | 191,456 |
| Oct 6, 2026 | 6.36 | 6.38 | 6.31 | 6.35 | 6.35 | 1.93% | 256,562 |
| Oct 5, 2026 | 6.17 | 6.25 | 6.17 | 6.23 | 6.23 | 0.81% | 535,140 |
| Oct 2, 2026 | 6.27 | 6.29 | 6.16 | 6.18 | 6.18 | -1.28% | 667,826 |
| Oct 1, 2026 | 6.36 | 6.36 | 6.22 | 6.26 | 6.26 | -0.95% | 554,103 |
| Sep 30, 2026 | 6.44 | 6.44 | 6.32 | 6.32 | 6.32 | -1.40% | 161,725 |
| Sep 29, 2026 | 6.44 | 6.45 | 6.34 | 6.41 | 6.41 | -0.62% | 156,365 |
| Sep 28, 2026 | 6.39 | 6.49 | 6.38 | 6.45 | 6.45 | -0.15% | 242,197 |
| Sep 25, 2026 | 6.40 | 6.46 | 6.38 | 6.46 | 6.46 | 0.31% | 141,918 |
| 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 |