Coloplast A/S (CPH:COLO.B)
Denmark
· Delayed Price · Currency is DKK 408.20
+4.30 (1.06%)
At close: Apr 28, 2026
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 401.30 | 410.00 | 401.00 | 408.20 | 408.20 | 1.06% | 222,888 |
| Apr 27, 2026 | 411.00 | 413.00 | 402.30 | 403.90 | 403.90 | -2.23% | 456,562 |
| Apr 24, 2026 | 410.00 | 419.60 | 405.70 | 413.10 | 413.10 | -1.71% | 604,192 |
| Apr 23, 2026 | 419.80 | 423.40 | 418.40 | 420.30 | 420.30 | -0.73% | 184,014 |
| Apr 22, 2026 | 428.10 | 429.20 | 419.80 | 423.40 | 423.40 | -1.12% | 338,744 |
| Apr 21, 2026 | 435.90 | 439.40 | 428.20 | 428.20 | 428.20 | -1.77% | 299,871 |
| Apr 20, 2026 | 442.50 | 443.00 | 434.80 | 435.90 | 435.90 | -2.81% | 234,192 |
| Apr 17, 2026 | 433.10 | 448.50 | 432.80 | 448.50 | 448.50 | 3.48% | 344,371 |
| Apr 16, 2026 | 433.30 | 437.30 | 430.30 | 433.40 | 433.40 | -0.07% | 236,575 |
| Apr 15, 2026 | 433.00 | 436.60 | 430.70 | 433.70 | 433.70 | 0.91% | 247,246 |
| Apr 14, 2026 | 428.00 | 430.80 | 427.00 | 429.80 | 429.80 | 1.15% | 263,916 |
| Apr 13, 2026 | 422.50 | 426.00 | 419.60 | 424.90 | 424.90 | -0.84% | 276,188 |
| Apr 10, 2026 | 420.40 | 435.20 | 420.40 | 428.50 | 428.50 | 1.76% | 360,934 |
| Apr 9, 2026 | 434.00 | 434.00 | 420.80 | 421.10 | 421.10 | -3.17% | 478,199 |
| Apr 8, 2026 | 437.50 | 442.00 | 433.10 | 434.90 | 434.90 | 2.28% | 430,830 |
| Apr 7, 2026 | 433.60 | 436.90 | 425.20 | 425.20 | 425.20 | -3.97% | 533,319 |
| Apr 1, 2026 | 446.60 | 447.50 | 438.00 | 442.80 | 442.80 | 1.47% | 287,400 |
| Mar 31, 2026 | 437.20 | 443.80 | 436.40 | 436.40 | 436.40 | 0.07% | 342,330 |
| Mar 30, 2026 | 431.60 | 438.60 | 428.30 | 436.10 | 436.10 | 1.40% | 284,415 |
| Mar 27, 2026 | 438.60 | 440.00 | 428.10 | 430.10 | 430.10 | -1.26% | 363,360 |
| Mar 26, 2026 | 430.80 | 439.80 | 428.30 | 435.60 | 435.60 | 0.58% | 266,729 |
| Mar 25, 2026 | 430.00 | 436.00 | 428.80 | 433.10 | 433.10 | 1.74% | 421,580 |
| Mar 24, 2026 | 430.00 | 434.50 | 425.70 | 425.70 | 425.70 | 1.19% | 387,218 |
| Mar 23, 2026 | 422.50 | 432.60 | 415.10 | 420.70 | 420.70 | -1.43% | 468,107 |
| Mar 20, 2026 | 429.00 | 430.70 | 422.30 | 426.80 | 426.80 | -0.16% | 692,062 |
| Mar 19, 2026 | 437.10 | 437.10 | 418.30 | 427.50 | 427.50 | -4.17% | 632,024 |
| Mar 18, 2026 | 459.20 | 461.00 | 445.40 | 446.10 | 446.10 | -2.36% | 304,996 |
| Mar 17, 2026 | 453.60 | 458.70 | 449.60 | 456.90 | 456.90 | 0.77% | 249,185 |
| Mar 16, 2026 | 450.40 | 453.70 | 445.70 | 453.40 | 453.40 | 1.34% | 506,269 |
| Mar 13, 2026 | 440.00 | 450.80 | 439.80 | 447.40 | 447.40 | 1.73% | 302,008 |
| Mar 12, 2026 | 443.50 | 449.90 | 439.80 | 439.80 | 439.80 | -0.39% | 440,518 |
| Mar 11, 2026 | 450.00 | 450.90 | 440.50 | 441.50 | 441.50 | -2.67% | 324,102 |
| Mar 10, 2026 | 452.80 | 461.00 | 452.10 | 453.60 | 453.60 | 1.07% | 362,032 |
| 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 |