Coloplast A/S (CPH:COLO.B)
Denmark
· Delayed Price · Currency is DKK 581.20
+14.00 (2.47%)
At close: Dec 5, 2025
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 565.00 | 581.20 | 562.20 | 581.20 | 581.20 | -0.68% | 270,930 |
| 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 |
| Oct 13, 2025 | 565.00 | 572.00 | 563.60 | 570.00 | 552.47 | 0.78% | 204,595 |
| Oct 10, 2025 | 573.00 | 575.80 | 564.80 | 565.60 | 548.20 | -1.87% | 249,394 |
| Oct 9, 2025 | 580.40 | 580.60 | 573.40 | 576.40 | 558.67 | -0.72% | 164,615 |
| Oct 8, 2025 | 570.00 | 580.60 | 565.20 | 580.60 | 562.74 | 0.97% | 240,597 |
| Oct 7, 2025 | 571.20 | 577.00 | 571.20 | 575.00 | 557.31 | - | 247,754 |
| Oct 6, 2025 | 574.60 | 576.40 | 572.00 | 575.00 | 557.31 | 0.77% | 194,777 |
| Oct 3, 2025 | 575.00 | 575.00 | 565.20 | 570.60 | 553.05 | -0.52% | 266,607 |
| Oct 2, 2025 | 568.80 | 573.60 | 563.60 | 573.60 | 555.96 | 2.87% | 310,303 |
| Oct 1, 2025 | 547.00 | 559.60 | 547.00 | 557.60 | 540.45 | 2.69% | 257,894 |
| Sep 30, 2025 | 548.00 | 551.60 | 540.80 | 543.00 | 526.30 | -1.52% | 291,078 |
| Sep 29, 2025 | 550.60 | 557.20 | 548.20 | 551.40 | 534.44 | 0.15% | 235,350 |
| Sep 26, 2025 | 550.00 | 556.00 | 547.80 | 550.60 | 533.66 | 0.04% | 221,993 |
| Sep 25, 2025 | 560.20 | 562.80 | 549.40 | 550.40 | 533.47 | -3.68% | 276,141 |
| Sep 24, 2025 | 580.00 | 581.20 | 571.40 | 571.40 | 553.82 | -1.48% | 189,191 |
| Sep 23, 2025 | 581.20 | 587.60 | 580.00 | 580.00 | 562.16 | -0.17% | 187,697 |
| Sep 22, 2025 | 592.40 | 593.00 | 581.00 | 581.00 | 563.13 | -1.92% | 157,409 |
| Sep 19, 2025 | 593.00 | 595.80 | 587.80 | 592.40 | 574.18 | -0.37% | 775,359 |
| Sep 18, 2025 | 587.60 | 596.40 | 586.00 | 594.60 | 576.31 | 1.19% | 179,872 |
| Sep 17, 2025 | 597.00 | 601.00 | 586.00 | 587.60 | 569.53 | -1.51% | 329,177 |
| Sep 16, 2025 | 608.40 | 611.80 | 595.00 | 596.60 | 578.25 | -2.20% | 257,157 |
| Sep 15, 2025 | 616.80 | 618.80 | 608.20 | 610.00 | 591.24 | -1.04% | 204,859 |
| Sep 12, 2025 | 618.20 | 624.80 | 613.20 | 616.40 | 597.44 | 0.20% | 193,000 |
| Sep 11, 2025 | 630.00 | 631.20 | 615.20 | 615.20 | 596.28 | -2.41% | 261,684 |
| Sep 10, 2025 | 625.20 | 637.80 | 625.20 | 630.40 | 611.01 | 0.83% | 458,411 |
| Sep 9, 2025 | 620.20 | 636.20 | 620.20 | 625.20 | 605.97 | 0.55% | 200,737 |
| Sep 8, 2025 | 627.60 | 629.20 | 618.00 | 621.80 | 602.67 | -1.08% | 139,192 |
| Sep 5, 2025 | 618.40 | 629.80 | 616.80 | 628.60 | 609.27 | 1.88% | 142,958 |
| Sep 4, 2025 | 621.00 | 626.20 | 614.80 | 617.00 | 598.02 | -0.48% | 164,484 |
| Sep 3, 2025 | 608.60 | 627.60 | 608.60 | 620.00 | 600.93 | 1.71% | 267,424 |
| Sep 2, 2025 | 624.00 | 646.60 | 609.60 | 609.60 | 590.85 | -2.28% | 524,836 |
| Sep 1, 2025 | 612.80 | 627.40 | 612.80 | 623.80 | 604.61 | 1.80% | 278,805 |
| Aug 29, 2025 | 616.00 | 620.60 | 608.20 | 612.80 | 593.95 | 0.69% | 245,610 |
| Aug 28, 2025 | 611.00 | 614.60 | 606.40 | 608.60 | 589.88 | -0.26% | 141,523 |
| Aug 27, 2025 | 610.40 | 615.40 | 608.80 | 610.20 | 591.43 | -0.03% | 124,788 |
| Aug 26, 2025 | 614.00 | 619.60 | 610.40 | 610.40 | 591.62 | -0.75% | 288,998 |
| Aug 25, 2025 | 620.00 | 622.00 | 614.40 | 615.00 | 596.08 | -0.16% | 105,524 |
| Aug 22, 2025 | 615.60 | 623.60 | 613.40 | 616.00 | 597.05 | -0.55% | 141,875 |
| Aug 21, 2025 | 628.80 | 629.60 | 619.00 | 619.40 | 600.35 | -1.78% | 233,338 |
| Aug 20, 2025 | 605.40 | 630.60 | 598.20 | 630.60 | 611.20 | 4.33% | 298,452 |
| Aug 19, 2025 | 609.40 | 612.80 | 588.40 | 604.40 | 585.81 | -1.24% | 392,251 |
| Aug 18, 2025 | 607.20 | 615.20 | 603.40 | 612.00 | 593.18 | 1.39% | 251,400 |
| Aug 15, 2025 | 599.00 | 607.60 | 599.00 | 603.60 | 585.03 | 0.77% | 114,058 |
| Aug 14, 2025 | 601.80 | 609.20 | 598.80 | 599.00 | 580.58 | -0.53% | 181,895 |
| Aug 13, 2025 | 607.80 | 610.00 | 598.80 | 602.20 | 583.68 | -0.53% | 127,500 |
| Aug 12, 2025 | 603.80 | 613.00 | 602.40 | 605.40 | 586.78 | 0.26% | 119,719 |
| Aug 11, 2025 | 605.20 | 607.20 | 601.40 | 603.80 | 585.23 | 0.40% | 127,597 |
| Aug 8, 2025 | 611.00 | 611.00 | 601.20 | 601.40 | 582.90 | -0.82% | 131,442 |
| Aug 7, 2025 | 588.00 | 606.60 | 588.00 | 606.40 | 587.75 | 2.81% | 151,379 |
| Aug 6, 2025 | 602.40 | 604.60 | 589.80 | 589.80 | 571.66 | -1.99% | 201,878 |
| Aug 5, 2025 | 603.40 | 605.80 | 600.00 | 601.80 | 583.29 | 0.57% | 167,657 |
| Aug 4, 2025 | 596.00 | 600.60 | 595.00 | 598.40 | 579.99 | 0.84% | 161,011 |
| Aug 1, 2025 | 599.80 | 602.00 | 587.40 | 593.40 | 575.15 | -1.66% | 155,632 |
| Jul 31, 2025 | 613.00 | 615.00 | 603.40 | 603.40 | 584.84 | -1.57% | 225,347 |
| Jul 30, 2025 | 628.00 | 628.00 | 613.00 | 613.00 | 594.14 | -2.36% | 171,712 |
| Jul 29, 2025 | 622.00 | 630.80 | 620.40 | 627.80 | 608.49 | 0.96% | 181,359 |
| Jul 28, 2025 | 626.00 | 630.00 | 619.40 | 621.80 | 602.67 | 0.55% | 173,379 |
| Jul 25, 2025 | 620.00 | 622.20 | 615.40 | 618.40 | 599.38 | -0.32% | 110,368 |
| Jul 24, 2025 | 617.00 | 623.20 | 615.80 | 620.40 | 601.32 | 1.08% | 199,454 |
| Jul 23, 2025 | 614.60 | 617.40 | 610.80 | 613.80 | 594.92 | 1.09% | 189,736 |
| Jul 22, 2025 | 601.00 | 611.80 | 598.20 | 607.20 | 588.52 | 0.86% | 102,934 |
| Jul 21, 2025 | 607.00 | 611.60 | 601.60 | 602.00 | 583.48 | -0.69% | 94,693 |