Coloplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	61.72	62.50	61.72	62.50	62.50	0.87%	-
Mar 5, 2026	61.72	62.20	61.72	61.96	61.96	-1.27%	-
Mar 4, 2026	63.14	63.14	62.70	62.76	62.76	-0.03%	-
Mar 3, 2026	64.50	64.50	62.78	62.78	62.78	-3.71%	-
Mar 2, 2026	64.72	65.20	64.72	65.20	65.20	-0.40%	-
Feb 27, 2026	65.04	65.46	64.96	65.46	65.46	1.46%	-
Feb 26, 2026	64.08	64.54	63.80	64.52	64.52	-0.15%	-
Feb 25, 2026	64.64	64.78	64.38	64.62	64.62	-1.58%	-
Feb 24, 2026	64.98	65.92	64.98	65.66	65.66	1.80%	-
Feb 23, 2026	64.64	64.64	64.28	64.50	64.50	-0.15%	-
Feb 20, 2026	64.56	64.60	64.44	64.60	64.60	0.62%	-
Feb 19, 2026	65.32	65.32	64.20	64.20	64.20	-1.35%	-
Feb 18, 2026	64.90	66.50	64.48	65.08	65.08	-0.25%	163
Feb 17, 2026	63.96	65.52	63.96	65.24	65.24	1.94%	-
Feb 16, 2026	65.12	65.12	64.00	64.00	64.00	-2.56%	19
Feb 13, 2026	65.20	65.70	65.12	65.68	65.68	-1.14%	-
Feb 12, 2026	65.16	66.44	65.16	66.44	66.44	1.37%	-
Feb 11, 2026	65.44	65.82	65.40	65.54	65.54	-0.36%	-
Feb 10, 2026	64.10	65.78	64.10	65.78	65.78	2.24%	-
Feb 9, 2026	65.18	65.78	64.34	64.34	64.34	-3.60%	-
Feb 6, 2026	65.68	66.74	65.68	66.74	66.74	-7.49%	-
Feb 5, 2026	72.98	72.98	71.40	72.14	72.14	-0.19%	-
Feb 4, 2026	69.44	72.28	69.44	72.28	72.28	2.96%	-
Feb 3, 2026	71.08	71.08	70.12	70.20	70.20	-2.42%	-
Feb 2, 2026	72.06	72.06	71.66	71.94	71.94	-0.28%	-
Jan 30, 2026	71.88	72.68	71.88	72.14	72.14	-0.41%	-
Jan 29, 2026	71.20	72.44	71.20	72.44	72.44	1.37%	-
Jan 28, 2026	72.02	72.02	70.98	71.46	71.46	-1.16%	-
Jan 27, 2026	71.52	72.30	71.52	72.30	72.30	0.06%	-
Jan 26, 2026	72.74	72.74	72.04	72.26	72.26	-0.06%	-
Jan 23, 2026	73.86	73.86	72.30	72.30	72.30	-2.43%	-
Jan 22, 2026	74.42	74.42	72.86	74.10	74.10	1.15%	-
Jan 21, 2026	72.54	73.54	72.54	73.26	73.26	1.81%	-
Jan 20, 2026	72.52	72.54	71.96	71.96	71.96	-1.10%	200
Jan 19, 2026	74.92	74.92	72.76	72.76	72.76	-5.80%	15
Jan 16, 2026	76.90	77.58	76.90	77.24	77.24	0.08%	-
Jan 15, 2026	76.98	77.18	76.44	77.18	77.18	0.65%	-
Jan 14, 2026	77.32	77.32	76.68	76.68	76.68	-0.47%	-
Jan 13, 2026	77.14	78.16	77.02	77.04	77.04	0.63%	-
Jan 12, 2026	75.96	76.96	75.96	76.56	76.56	1.11%	-
Jan 9, 2026	75.62	75.72	75.34	75.72	75.72	0.21%	-
Jan 8, 2026	75.42	75.56	74.84	75.56	75.56	0.45%	-
Jan 7, 2026	75.32	75.44	75.04	75.22	75.22	-0.50%	-
Jan 6, 2026	73.52	75.60	73.52	75.60	75.60	3.99%	-
Jan 5, 2026	72.50	72.70	71.98	72.70	72.70	1.11%	-
Jan 2, 2026	73.02	73.02	71.90	71.90	71.90	-1.26%	-
Dec 30, 2025	72.64	72.82	72.64	72.82	72.82	0.17%	-
Dec 29, 2025	72.90	73.58	72.70	72.70	72.70	-0.87%	-
Dec 23, 2025	73.02	73.34	73.02	73.34	73.34	-0.68%	-
Dec 22, 2025	73.18	73.84	72.52	73.84	73.84	0.87%	-