Coloplast A/S (VIE:COLO)
Austria · Delayed Price · Currency is EUR 76.35
+1.07 (1.42%)
At close: Dec 4, 2025
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 18, 2025 | 76.58 | 77.46 | 76.58 | 77.46 | 75.09 | 0.57% | - |
| Nov 17, 2025 | 78.74 | 78.74 | 76.70 | 77.02 | 74.66 | -4.25% | - |
| Nov 14, 2025 | 79.80 | 80.44 | 78.70 | 80.44 | 77.98 | -0.57% | - |
| Nov 13, 2025 | 81.58 | 81.58 | 79.90 | 80.90 | 78.43 | -0.78% | - |
| Nov 12, 2025 | 80.96 | 81.54 | 80.80 | 81.54 | 79.05 | 0.89% | - |
| Nov 11, 2025 | 80.80 | 80.82 | 80.14 | 80.82 | 78.35 | -0.02% | 75 |
| Nov 10, 2025 | 81.26 | 81.50 | 80.54 | 80.84 | 78.37 | 0.15% | - |
| Nov 7, 2025 | 81.66 | 81.66 | 79.24 | 80.72 | 78.25 | -1.56% | - |
| Nov 6, 2025 | 82.10 | 83.40 | 82.00 | 82.00 | 79.49 | -2.08% | - |
| Nov 5, 2025 | 81.46 | 83.98 | 81.46 | 83.74 | 81.18 | 2.40% | - |
| Nov 4, 2025 | 77.46 | 81.78 | 77.46 | 81.78 | 79.28 | 5.12% | - |
| Nov 3, 2025 | 78.70 | 79.00 | 77.80 | 77.80 | 75.42 | -0.59% | - |
| Oct 31, 2025 | 79.04 | 79.04 | 78.26 | 78.26 | 75.87 | 0.08% | - |
| Oct 30, 2025 | 79.04 | 79.36 | 77.48 | 78.20 | 75.81 | -1.86% | 297 |
| Oct 29, 2025 | 79.72 | 80.14 | 79.68 | 79.68 | 77.24 | -0.94% | - |
| Oct 28, 2025 | 81.02 | 81.02 | 80.44 | 80.44 | 77.98 | -0.45% | - |
| Oct 27, 2025 | 81.12 | 81.30 | 80.80 | 80.80 | 78.33 | -1.87% | - |
| Oct 24, 2025 | 81.68 | 82.34 | 81.34 | 82.34 | 79.82 | 1.81% | - |
| Oct 23, 2025 | 81.44 | 81.44 | 80.28 | 80.88 | 78.41 | 0.60% | 270 |
| Oct 22, 2025 | 79.14 | 80.40 | 79.14 | 80.40 | 77.94 | 0.47% | - |
| Oct 21, 2025 | 79.44 | 80.02 | 78.80 | 80.02 | 77.57 | 0.81% | - |
| Oct 20, 2025 | 78.68 | 79.62 | 78.20 | 79.38 | 76.95 | 1.25% | 121 |
| Oct 17, 2025 | 78.16 | 78.52 | 78.16 | 78.40 | 76.00 | -0.10% | - |
| Oct 16, 2025 | 77.02 | 78.48 | 76.94 | 78.48 | 76.08 | 2.94% | - |
| Oct 15, 2025 | 75.70 | 76.24 | 75.70 | 76.24 | 73.91 | 0.71% | - |
| Oct 14, 2025 | 75.66 | 75.98 | 75.46 | 75.70 | 73.38 | -0.94% | - |
| Oct 13, 2025 | 75.88 | 76.42 | 75.66 | 76.42 | 74.08 | 1.54% | - |
| Oct 10, 2025 | 76.30 | 76.96 | 75.26 | 75.26 | 72.96 | -2.31% | - |
| Oct 9, 2025 | 77.56 | 77.56 | 77.04 | 77.04 | 74.68 | -0.77% | - |
| Oct 8, 2025 | 76.42 | 77.64 | 76.42 | 77.64 | 75.27 | 1.60% | - |
| Oct 7, 2025 | 77.02 | 77.22 | 76.42 | 76.42 | 74.08 | -0.86% | - |
| Oct 6, 2025 | 76.98 | 77.08 | 76.82 | 77.08 | 74.72 | 0.60% | 13 |
| Oct 3, 2025 | 76.44 | 76.62 | 75.80 | 76.62 | 74.28 | -0.42% | - |
| Oct 2, 2025 | 76.74 | 76.94 | 76.10 | 76.94 | 74.59 | 2.48% | 3 |
| Oct 1, 2025 | 73.90 | 75.22 | 73.90 | 75.08 | 72.78 | 2.76% | 124 |
| Sep 30, 2025 | 73.68 | 73.68 | 73.06 | 73.06 | 70.83 | -1.80% | - |
| Sep 29, 2025 | 73.68 | 74.54 | 73.68 | 74.40 | 72.12 | 0.81% | - |
| Sep 26, 2025 | 73.82 | 74.10 | 73.58 | 73.80 | 71.54 | -0.16% | - |