Coloplast A/S (VIE:COLO)
Austria · Delayed Price · Currency is EUR 69.44
-0.76 (-1.08%)
Last updated: Feb 4, 2026, 9:05 AM CET
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 19, 2025 | 72.54 | 73.20 | 72.54 | 73.20 | 73.20 | 0.25% | - |
| Dec 18, 2025 | 72.86 | 73.24 | 72.72 | 73.02 | 73.02 | -0.65% | - |
| Dec 17, 2025 | 73.28 | 73.50 | 72.32 | 73.50 | 73.50 | -0.27% | - |
| Dec 16, 2025 | 75.16 | 75.16 | 73.70 | 73.70 | 73.70 | -2.07% | - |
| Dec 15, 2025 | 75.18 | 75.86 | 74.98 | 75.26 | 75.26 | -0.16% | - |
| Dec 12, 2025 | 74.82 | 75.38 | 74.82 | 75.38 | 75.38 | 0.08% | - |
| Dec 11, 2025 | 75.18 | 75.52 | 75.00 | 75.32 | 75.32 | -0.45% | - |
| Dec 10, 2025 | 75.42 | 75.66 | 74.44 | 75.66 | 75.66 | -0.42% | - |
| Dec 9, 2025 | 75.50 | 76.08 | 75.20 | 75.98 | 75.98 | 0.82% | - |
| Dec 8, 2025 | 77.18 | 77.18 | 75.36 | 75.36 | 75.36 | -1.90% | 15 |
| Dec 5, 2025 | 75.96 | 76.82 | 75.96 | 76.82 | 76.82 | -2.46% | - |
| Dec 4, 2025 | 77.70 | 78.76 | 77.70 | 78.76 | 76.35 | 1.42% | - |
| Dec 3, 2025 | 77.90 | 77.90 | 77.22 | 77.66 | 75.28 | 0.83% | - |
| Dec 2, 2025 | 78.46 | 78.46 | 77.02 | 77.02 | 74.66 | -2.43% | - |
| Dec 1, 2025 | 78.28 | 78.94 | 78.28 | 78.94 | 76.53 | 1.47% | - |
| Nov 28, 2025 | 78.08 | 78.26 | 77.80 | 77.80 | 75.42 | -0.46% | - |
| Nov 27, 2025 | 77.84 | 78.66 | 77.84 | 78.16 | 75.77 | -0.08% | - |
| Nov 26, 2025 | 78.14 | 78.22 | 77.68 | 78.22 | 75.83 | -0.48% | - |
| Nov 25, 2025 | 77.56 | 78.60 | 77.56 | 78.60 | 76.20 | 0.56% | - |
| Nov 24, 2025 | 78.20 | 78.20 | 77.44 | 78.16 | 75.77 | 0.54% | - |
| Nov 21, 2025 | 77.66 | 77.74 | 77.00 | 77.74 | 75.36 | 0.75% | - |
| Nov 20, 2025 | 77.52 | 77.58 | 76.76 | 77.16 | 74.80 | 0.68% | 100 |
| Nov 19, 2025 | 77.86 | 77.86 | 76.64 | 76.64 | 74.30 | -1.06% | - |