Coloplast A/S (CPH:COLO.B)
Denmark
· Delayed Price · Currency is DKK 448.80
-12.70 (-2.75%)
At close: Mar 9, 2026
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 461.40 | 462.70 | 448.80 | 448.80 | 448.80 | -2.75% | 427,268 |
| Mar 6, 2026 | 461.90 | 467.10 | 459.50 | 461.50 | 461.50 | -0.04% | 355,823 |
| Mar 5, 2026 | 464.00 | 467.50 | 459.40 | 461.70 | 461.70 | -0.50% | 358,065 |
| Mar 4, 2026 | 478.40 | 478.40 | 464.00 | 464.00 | 464.00 | -0.58% | 423,665 |
| Mar 3, 2026 | 485.00 | 485.00 | 464.50 | 466.70 | 466.70 | -3.33% | 403,237 |
| Mar 2, 2026 | 485.00 | 488.10 | 479.50 | 482.80 | 482.80 | -1.07% | 336,756 |
| Feb 27, 2026 | 483.10 | 490.20 | 483.10 | 488.00 | 488.00 | 1.41% | 814,943 |
| Feb 26, 2026 | 479.60 | 484.60 | 472.50 | 481.20 | 481.20 | -0.17% | 262,980 |
| Feb 25, 2026 | 486.40 | 486.40 | 479.10 | 482.00 | 482.00 | -1.39% | 320,308 |
| Feb 24, 2026 | 479.70 | 495.10 | 479.00 | 488.80 | 488.80 | 1.54% | 340,161 |
| Feb 23, 2026 | 483.00 | 484.10 | 478.50 | 481.40 | 481.40 | -0.33% | 181,338 |
| Feb 20, 2026 | 481.40 | 487.10 | 478.80 | 483.00 | 483.00 | 0.69% | 228,635 |
| Feb 19, 2026 | 488.40 | 490.00 | 479.00 | 479.70 | 479.70 | -0.99% | 214,274 |
| Feb 18, 2026 | 484.70 | 488.20 | 480.00 | 484.50 | 484.50 | -0.04% | 281,483 |
| Feb 17, 2026 | 475.70 | 490.80 | 474.00 | 484.70 | 484.70 | 2.02% | 268,151 |
| Feb 16, 2026 | 490.00 | 490.00 | 475.10 | 475.10 | 475.10 | -2.76% | 297,107 |
| Feb 13, 2026 | 488.00 | 492.90 | 479.00 | 488.60 | 488.60 | -0.71% | 412,642 |
| Feb 12, 2026 | 487.70 | 497.80 | 485.10 | 492.10 | 492.10 | 0.63% | 377,227 |
| Feb 11, 2026 | 486.00 | 492.70 | 485.50 | 489.00 | 489.00 | -0.59% | 410,031 |
| Feb 10, 2026 | 478.90 | 491.90 | 476.50 | 491.90 | 491.90 | 2.27% | 433,885 |
| Feb 9, 2026 | 490.00 | 493.40 | 480.00 | 481.00 | 481.00 | -2.53% | 424,149 |
| Feb 6, 2026 | 515.00 | 520.60 | 485.00 | 493.50 | 493.50 | -8.17% | 1,034,134 |
| Feb 5, 2026 | 541.00 | 545.80 | 530.80 | 537.40 | 537.40 | -0.52% | 488,549 |
| Feb 4, 2026 | 520.00 | 540.80 | 515.60 | 540.20 | 540.20 | 3.29% | 300,695 |
| Feb 3, 2026 | 532.40 | 532.40 | 523.00 | 523.00 | 523.00 | -2.53% | 321,255 |
| Feb 2, 2026 | 537.60 | 540.40 | 532.80 | 536.60 | 536.60 | 0.11% | 210,554 |
| Jan 30, 2026 | 531.60 | 544.20 | 530.00 | 536.00 | 536.00 | -1.00% | 228,992 |
| Jan 29, 2026 | 532.40 | 542.00 | 530.80 | 541.40 | 541.40 | 1.50% | 396,955 |
| Jan 28, 2026 | 530.00 | 538.00 | 526.00 | 533.40 | 533.40 | -0.86% | 351,561 |
| Jan 27, 2026 | 537.00 | 538.00 | 529.60 | 538.00 | 538.00 | -0.37% | 355,313 |
| Jan 26, 2026 | 542.00 | 543.40 | 537.20 | 540.00 | 540.00 | -0.33% | 126,909 |
| Jan 23, 2026 | 555.00 | 556.20 | 540.00 | 541.80 | 541.80 | -2.03% | 230,437 |
| Jan 22, 2026 | 556.40 | 558.80 | 542.60 | 553.00 | 553.00 | 1.02% | 264,925 |
| Jan 21, 2026 | 539.40 | 552.40 | 539.20 | 547.40 | 547.40 | 1.60% | 235,580 |
| Jan 20, 2026 | 540.00 | 546.60 | 535.20 | 538.80 | 538.80 | -0.74% | 325,074 |
| Jan 19, 2026 | 563.20 | 563.20 | 540.20 | 542.80 | 542.80 | -5.99% | 507,958 |
| Jan 16, 2026 | 576.20 | 579.80 | 572.80 | 577.40 | 577.40 | 0.10% | 208,942 |
| Jan 15, 2026 | 574.20 | 577.20 | 569.40 | 576.80 | 576.80 | 0.70% | 270,464 |
| Jan 14, 2026 | 577.60 | 580.00 | 565.00 | 572.80 | 572.80 | -0.62% | 374,372 |
| Jan 13, 2026 | 575.40 | 584.20 | 573.40 | 576.40 | 576.40 | 0.45% | 306,213 |
| Jan 12, 2026 | 569.80 | 576.40 | 567.20 | 573.80 | 573.80 | 1.38% | 372,533 |
| Jan 9, 2026 | 556.40 | 567.60 | 555.00 | 566.00 | 566.00 | 0.39% | 300,591 |
| Jan 8, 2026 | 563.00 | 565.80 | 558.60 | 563.80 | 563.80 | 0.14% | 287,960 |
| Jan 7, 2026 | 563.60 | 566.20 | 559.40 | 563.00 | 563.00 | 0.18% | 228,372 |
| Jan 6, 2026 | 544.40 | 564.80 | 544.40 | 562.00 | 562.00 | 3.65% | 305,478 |
| Jan 5, 2026 | 539.40 | 544.00 | 536.60 | 542.20 | 542.20 | 1.08% | 262,397 |
| Jan 2, 2026 | 545.80 | 547.00 | 535.00 | 536.40 | 536.40 | -1.83% | 301,374 |
| Dec 30, 2025 | 541.00 | 547.20 | 541.00 | 546.40 | 546.40 | 0.44% | 228,212 |
| Dec 29, 2025 | 544.00 | 550.60 | 540.80 | 544.00 | 544.00 | 0.22% | 410,683 |
| Dec 23, 2025 | 547.00 | 547.80 | 542.80 | 542.80 | 542.80 | -0.91% | 185,574 |
| Dec 22, 2025 | 547.80 | 550.00 | 538.80 | 547.80 | 547.80 | -0.04% | 223,473 |
| Dec 19, 2025 | 541.00 | 548.00 | 539.80 | 548.00 | 548.00 | 0.85% | 540,942 |
| Dec 18, 2025 | 545.60 | 548.00 | 540.80 | 543.40 | 543.40 | -1.02% | 279,257 |
| Dec 17, 2025 | 553.60 | 555.00 | 537.60 | 549.00 | 549.00 | -0.47% | 339,095 |
| Dec 16, 2025 | 561.60 | 565.80 | 550.40 | 551.60 | 551.60 | -1.64% | 487,743 |
| Dec 15, 2025 | 560.00 | 568.20 | 559.80 | 560.80 | 560.80 | -0.57% | 287,876 |
| Dec 12, 2025 | 560.00 | 564.40 | 556.60 | 564.00 | 564.00 | -0.04% | 212,247 |
| Dec 11, 2025 | 564.00 | 567.80 | 557.20 | 564.20 | 564.20 | 0.28% | 217,935 |
| Dec 10, 2025 | 565.80 | 566.00 | 555.20 | 562.60 | 562.60 | -0.35% | 374,828 |
| Dec 9, 2025 | 561.80 | 569.00 | 557.80 | 564.60 | 564.60 | 0.50% | 398,974 |
| Dec 8, 2025 | 577.40 | 577.40 | 561.80 | 561.80 | 561.80 | -3.34% | 346,576 |
| Dec 5, 2025 | 565.00 | 581.20 | 562.20 | 581.20 | 581.20 | -0.68% | 289,230 |
| Dec 4, 2025 | 578.60 | 585.60 | 576.00 | 585.20 | 567.20 | 1.14% | 217,048 |
| Dec 3, 2025 | 579.20 | 584.60 | 575.00 | 578.60 | 560.80 | 0.21% | 216,458 |
| Dec 2, 2025 | 589.20 | 589.20 | 573.80 | 577.40 | 559.64 | -2.00% | 262,485 |
| Dec 1, 2025 | 585.20 | 590.40 | 579.40 | 589.20 | 571.08 | 1.45% | 387,283 |
| Nov 28, 2025 | 584.00 | 586.20 | 580.80 | 580.80 | 562.94 | -0.58% | 397,796 |
| Nov 27, 2025 | 577.00 | 589.00 | 577.00 | 584.20 | 566.23 | 0.21% | 135,173 |
| Nov 26, 2025 | 587.20 | 587.20 | 579.00 | 583.00 | 565.07 | -0.72% | 255,228 |
| Nov 25, 2025 | 577.00 | 587.60 | 574.00 | 587.20 | 569.14 | 1.42% | 163,156 |
| Nov 24, 2025 | 583.60 | 583.80 | 576.80 | 579.00 | 561.19 | -0.21% | 504,505 |
| Nov 21, 2025 | 576.40 | 582.60 | 573.60 | 580.20 | 562.35 | 0.55% | 224,265 |
| Nov 20, 2025 | 576.00 | 582.60 | 571.00 | 577.00 | 559.25 | 1.12% | 141,132 |
| Nov 19, 2025 | 579.40 | 580.60 | 570.60 | 570.60 | 553.05 | -1.18% | 263,009 |
| Nov 18, 2025 | 578.60 | 583.00 | 567.80 | 577.40 | 559.64 | 0.59% | 372,064 |
| Nov 17, 2025 | 591.60 | 591.60 | 572.40 | 574.00 | 556.34 | -2.55% | 210,379 |
| Nov 14, 2025 | 599.40 | 599.40 | 586.40 | 589.00 | 570.88 | -2.13% | 171,364 |
| Nov 13, 2025 | 609.00 | 610.20 | 596.00 | 601.80 | 583.29 | -0.66% | 203,176 |
| Nov 12, 2025 | 605.00 | 606.80 | 600.40 | 605.80 | 587.17 | 0.60% | 297,374 |
| Nov 11, 2025 | 603.20 | 605.00 | 594.20 | 602.20 | 583.68 | 0.33% | 636,646 |
| Nov 10, 2025 | 603.20 | 610.00 | 598.60 | 600.20 | 581.74 | -0.46% | 257,339 |
| Nov 7, 2025 | 617.00 | 617.00 | 589.40 | 603.00 | 584.45 | -1.70% | 271,843 |
| Nov 6, 2025 | 614.40 | 623.00 | 608.00 | 613.40 | 594.53 | -0.23% | 256,810 |
| Nov 5, 2025 | 606.40 | 631.40 | 603.00 | 614.80 | 595.89 | 0.72% | 242,549 |
| Nov 4, 2025 | 570.20 | 612.20 | 565.00 | 610.40 | 591.62 | 4.77% | 435,666 |
| Nov 3, 2025 | 582.80 | 590.40 | 581.80 | 582.60 | 564.68 | -0.51% | 218,215 |
| Oct 31, 2025 | 588.40 | 590.20 | 584.40 | 585.60 | 567.59 | -0.64% | 125,069 |
| Oct 30, 2025 | 591.20 | 593.20 | 588.20 | 589.40 | 571.27 | -0.71% | 136,134 |
| Oct 29, 2025 | 599.00 | 599.00 | 591.60 | 593.60 | 575.34 | -0.93% | 173,163 |
| Oct 28, 2025 | 602.00 | 607.60 | 598.20 | 599.20 | 580.77 | -0.53% | 205,451 |
| Oct 27, 2025 | 606.80 | 608.60 | 601.00 | 602.40 | 583.87 | -1.12% | 297,609 |
| Oct 24, 2025 | 607.80 | 613.00 | 604.00 | 609.20 | 590.46 | 0.59% | 250,097 |
| Oct 23, 2025 | 598.60 | 605.60 | 598.40 | 605.60 | 586.97 | 0.53% | 237,896 |
| Oct 22, 2025 | 593.60 | 603.20 | 589.60 | 602.40 | 583.87 | 1.14% | 308,217 |
| Oct 21, 2025 | 593.60 | 595.60 | 588.60 | 595.60 | 577.28 | 0.57% | 129,942 |
| Oct 20, 2025 | 586.80 | 592.60 | 582.20 | 592.20 | 573.98 | 1.13% | 206,789 |
| Oct 17, 2025 | 582.00 | 589.00 | 581.40 | 585.60 | 567.59 | 0.17% | 228,649 |
| Oct 16, 2025 | 572.40 | 585.80 | 571.40 | 584.60 | 566.62 | 2.13% | 283,171 |
| Oct 15, 2025 | 565.00 | 572.60 | 563.00 | 572.40 | 554.79 | 1.42% | 197,200 |
| Oct 14, 2025 | 566.40 | 568.40 | 562.20 | 564.40 | 547.04 | -0.98% | 170,042 |