Coloplast A/S (ETR:CBHD)
Germany
· Delayed Price · Currency is EUR 62.68
+2.22 (3.67%)
Mar 6, 2026, 5:35 PM CET
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 62.10 | 62.42 | 62.10 | 62.26 | - | 2.98% | 180 |
| Mar 5, 2026 | 61.88 | 62.46 | 60.46 | 60.46 | 60.46 | -3.17% | 2,353 |
| Mar 4, 2026 | 62.86 | 63.02 | 62.30 | 62.44 | 62.44 | -0.32% | 1,402 |
| Mar 3, 2026 | 64.68 | 64.68 | 62.58 | 62.64 | 62.64 | -3.96% | 271 |
| Mar 2, 2026 | 64.98 | 65.62 | 64.44 | 65.22 | 65.22 | -0.24% | 1,662 |
| Feb 27, 2026 | 65.20 | 65.58 | 64.86 | 65.38 | 65.38 | 1.40% | 767 |
| Feb 26, 2026 | 63.58 | 64.80 | 63.40 | 64.48 | 64.48 | -0.12% | 1,044 |
| Feb 25, 2026 | 64.72 | 64.80 | 64.28 | 64.56 | 64.56 | -1.79% | 1,785 |
| Feb 24, 2026 | 64.98 | 66.18 | 64.98 | 65.74 | 65.74 | 1.99% | 481 |
| Feb 23, 2026 | 64.76 | 64.76 | 64.44 | 64.46 | 64.46 | 0.47% | 290 |
| Feb 20, 2026 | 64.50 | 64.78 | 64.16 | 64.16 | 64.16 | -0.25% | 9 |
| Feb 19, 2026 | 65.06 | 65.06 | 64.32 | 64.32 | 64.32 | -0.95% | 287 |
| Feb 18, 2026 | 64.80 | 65.20 | 64.60 | 64.94 | 64.94 | -0.12% | 456 |
| Feb 17, 2026 | 64.28 | 65.40 | 64.28 | 65.02 | 65.02 | 2.30% | 1,151 |
| Feb 16, 2026 | 65.12 | 65.16 | 63.06 | 63.56 | 63.56 | -3.05% | 2,120 |
| Feb 13, 2026 | 65.22 | 65.76 | 65.08 | 65.56 | 65.56 | -1.38% | 714 |
| Feb 12, 2026 | 65.24 | 66.62 | 65.24 | 66.48 | 66.48 | 1.56% | 2,151 |
| Feb 11, 2026 | 65.28 | 65.92 | 65.14 | 65.46 | 65.46 | -0.15% | 246 |
| Feb 10, 2026 | 63.94 | 65.60 | 63.94 | 65.56 | 65.56 | 1.93% | 1,407 |
| Feb 9, 2026 | 65.62 | 65.86 | 64.00 | 64.32 | 64.32 | -3.68% | 8,267 |
| Feb 6, 2026 | 66.66 | 67.04 | 65.00 | 66.78 | 66.78 | -7.61% | 3,026 |
| Feb 5, 2026 | 72.64 | 72.64 | 71.32 | 72.28 | 72.28 | 0.11% | 1,365 |
| Feb 4, 2026 | 69.38 | 72.20 | 69.28 | 72.20 | 72.20 | 2.82% | 1,202 |
| Feb 3, 2026 | 71.02 | 71.02 | 70.00 | 70.22 | 70.22 | -2.42% | 725 |
| Feb 2, 2026 | 72.00 | 72.04 | 71.70 | 71.96 | 71.96 | -0.25% | 399 |
| Jan 30, 2026 | 71.90 | 72.72 | 71.90 | 72.14 | 72.14 | -0.33% | 420 |
| Jan 29, 2026 | 71.62 | 72.54 | 71.60 | 72.38 | 72.38 | 1.17% | 174 |
| Jan 28, 2026 | 72.06 | 72.06 | 70.76 | 71.54 | 71.54 | -1.02% | 961 |
| Jan 27, 2026 | 71.58 | 72.48 | 71.50 | 72.28 | 72.28 | 0.03% | 360 |
| Jan 26, 2026 | 72.66 | 72.66 | 71.98 | 72.26 | 72.26 | -0.03% | 23 |
| Jan 23, 2026 | 73.84 | 73.84 | 71.92 | 72.28 | 72.28 | -0.96% | 518 |
| Jan 22, 2026 | 74.40 | 74.40 | 72.70 | 72.98 | 72.98 | -0.27% | 703 |
| Jan 21, 2026 | 72.80 | 73.82 | 72.76 | 73.18 | 73.18 | 1.64% | 859 |
| Jan 20, 2026 | 72.66 | 72.92 | 71.74 | 72.00 | 72.00 | -0.72% | 1,260 |
| Jan 19, 2026 | 74.62 | 74.90 | 72.32 | 72.52 | 72.52 | -6.14% | 766 |
| Jan 16, 2026 | 77.00 | 77.64 | 76.84 | 77.26 | 77.26 | 0.18% | 1,128 |
| Jan 15, 2026 | 76.86 | 77.12 | 76.36 | 77.12 | 77.12 | 0.36% | 547 |
| Jan 14, 2026 | 77.40 | 77.40 | 76.00 | 76.84 | 76.84 | -0.26% | 1,421 |
| Jan 13, 2026 | 77.10 | 77.46 | 77.04 | 77.04 | 77.04 | 0.55% | 57 |
| Jan 12, 2026 | 75.98 | 76.98 | 75.98 | 76.62 | 76.62 | 1.40% | 44 |
| Jan 9, 2026 | 75.80 | 75.92 | 75.32 | 75.56 | 75.56 | 0.13% | 1,184 |
| Jan 8, 2026 | 75.76 | 75.76 | 75.00 | 75.46 | 75.46 | 0.35% | 1,138 |
| Jan 7, 2026 | 75.26 | 75.62 | 75.00 | 75.20 | 75.20 | -0.34% | 679 |
| Jan 6, 2026 | 73.38 | 75.72 | 73.38 | 75.46 | 75.46 | 3.80% | 1,171 |
| Jan 5, 2026 | 72.54 | 73.04 | 72.00 | 72.70 | 72.70 | 1.14% | 358 |
| Jan 2, 2026 | 72.84 | 72.84 | 71.88 | 71.88 | 71.88 | -1.62% | 1,100 |
| Dec 30, 2025 | 72.52 | 73.06 | 72.52 | 73.06 | 73.06 | 0.47% | 292 |
| Dec 29, 2025 | 72.74 | 73.42 | 72.72 | 72.72 | 72.72 | -0.27% | 1,831 |
| Dec 23, 2025 | 73.00 | 73.30 | 72.92 | 72.92 | 72.92 | -1.27% | 459 |
| Dec 22, 2025 | 73.28 | 73.86 | 72.48 | 73.86 | 73.86 | 1.04% | 571 |
| Dec 19, 2025 | 72.82 | 73.36 | 72.48 | 73.10 | 73.10 | -0.03% | 939 |
| Dec 18, 2025 | 73.14 | 73.20 | 72.54 | 73.12 | 73.12 | -0.52% | 388 |
| Dec 17, 2025 | 73.44 | 73.88 | 72.22 | 73.50 | 73.50 | -0.08% | 984 |
| Dec 16, 2025 | 75.34 | 75.34 | 73.56 | 73.56 | 73.56 | -2.34% | 856 |
| Dec 15, 2025 | 75.26 | 76.04 | 75.00 | 75.32 | 75.32 | -0.13% | 894 |
| Dec 12, 2025 | 74.90 | 76.18 | 74.80 | 75.42 | 75.42 | 0.03% | 123 |
| Dec 11, 2025 | 75.30 | 75.64 | 74.84 | 75.40 | 75.40 | -0.03% | 82 |
| Dec 10, 2025 | 75.36 | 75.60 | 74.48 | 75.42 | 75.42 | -0.74% | 1,503 |
| Dec 9, 2025 | 75.44 | 76.52 | 75.00 | 75.98 | 75.98 | 0.74% | 918 |
| Dec 8, 2025 | 77.20 | 77.20 | 75.14 | 75.42 | 75.42 | -2.88% | 1,120 |
| Dec 5, 2025 | 77.80 | 77.80 | 75.94 | 77.66 | 77.66 | -1.30% | 777 |
| Dec 4, 2025 | 77.66 | 78.96 | 77.60 | 78.68 | 76.27 | 1.24% | 324 |
| Dec 3, 2025 | 77.68 | 77.90 | 77.14 | 77.72 | 75.34 | 1.09% | 333 |
| Dec 2, 2025 | 78.12 | 78.12 | 76.86 | 76.88 | 74.53 | -2.54% | 771 |
| Dec 1, 2025 | 78.02 | 79.10 | 78.02 | 78.88 | 76.46 | -0.15% | 578 |
| Nov 28, 2025 | 78.20 | 79.00 | 78.14 | 79.00 | 76.58 | 1.13% | 603 |
| Nov 27, 2025 | 78.16 | 78.16 | 78.12 | 78.12 | 75.73 | -0.28% | 5 |
| Nov 26, 2025 | 78.04 | 78.34 | 77.68 | 78.34 | 75.94 | -0.36% | 531 |
| Nov 25, 2025 | 77.20 | 78.72 | 77.00 | 78.62 | 76.21 | 0.74% | 320 |
| Nov 24, 2025 | 77.90 | 78.58 | 77.34 | 78.04 | 75.65 | 0.28% | 404 |
| Nov 21, 2025 | 77.32 | 77.92 | 77.02 | 77.82 | 75.44 | 1.25% | 343 |
| Nov 20, 2025 | 76.78 | 77.62 | 76.78 | 76.86 | 74.51 | 0.42% | 186 |
| Nov 19, 2025 | 77.26 | 77.26 | 76.26 | 76.54 | 74.20 | -1.19% | 23 |
| Nov 18, 2025 | 76.66 | 79.00 | 76.10 | 77.46 | 75.09 | 0.60% | 1,559 |
| Nov 17, 2025 | 78.98 | 78.98 | 76.62 | 77.00 | 74.64 | -4.32% | 847 |
| Nov 14, 2025 | 79.38 | 80.48 | 78.58 | 80.48 | 78.02 | -0.52% | 1,005 |
| Nov 13, 2025 | 79.90 | 80.90 | 79.90 | 80.90 | 78.42 | -0.81% | 585 |
| Nov 12, 2025 | 80.44 | 81.56 | 80.44 | 81.56 | 79.06 | 1.67% | 115 |
| Nov 11, 2025 | 80.90 | 80.90 | 79.88 | 80.22 | 77.76 | -0.64% | 1,600 |
| Nov 10, 2025 | 81.36 | 81.36 | 80.20 | 80.74 | 78.27 | -0.07% | 417 |
| Nov 7, 2025 | 82.30 | 82.30 | 79.00 | 80.80 | 78.33 | -1.42% | 624 |
| Nov 6, 2025 | 82.14 | 83.40 | 81.76 | 81.96 | 79.45 | 0.94% | 718 |
| Nov 5, 2025 | 81.40 | 84.34 | 81.20 | 81.20 | 78.71 | 1.42% | 594 |
| Nov 4, 2025 | 77.08 | 81.80 | 77.08 | 80.06 | 77.61 | 1.91% | 612 |
| Nov 3, 2025 | 78.40 | 78.90 | 78.32 | 78.56 | 76.15 | 0.36% | 948 |
| Oct 31, 2025 | 78.62 | 78.62 | 78.28 | 78.28 | 75.88 | 3.27% | 158 |
| Oct 30, 2025 | 79.32 | 79.32 | 75.80 | 75.80 | 73.48 | -4.58% | 2,789 |
| Oct 29, 2025 | 79.70 | 80.12 | 79.36 | 79.44 | 77.01 | -1.85% | 392 |
| Oct 28, 2025 | 81.00 | 81.58 | 79.40 | 80.94 | 78.46 | 0.20% | 488 |
| Oct 27, 2025 | 81.00 | 81.32 | 80.58 | 80.78 | 78.31 | -1.92% | 661 |
| Oct 24, 2025 | 81.40 | 82.36 | 81.40 | 82.36 | 79.84 | 1.88% | 350 |
| Oct 23, 2025 | 80.60 | 82.60 | 80.20 | 80.84 | 78.36 | 0.52% | 519 |
| Oct 22, 2025 | 79.58 | 80.72 | 79.58 | 80.42 | 77.96 | 0.53% | 444 |
| Oct 21, 2025 | 79.20 | 80.00 | 79.18 | 80.00 | 77.55 | 0.88% | 515 |
| Oct 20, 2025 | 78.66 | 80.42 | 78.18 | 79.30 | 76.87 | 1.33% | 1,251 |
| Oct 17, 2025 | 78.22 | 78.86 | 78.22 | 78.26 | 75.86 | -0.33% | 3,107 |
| Oct 16, 2025 | 78.24 | 78.52 | 78.24 | 78.52 | 76.12 | 3.15% | 15 |
| Oct 15, 2025 | 75.58 | 76.58 | 75.58 | 76.12 | 73.79 | 0.66% | 203 |
| Oct 14, 2025 | 75.52 | 75.96 | 75.48 | 75.62 | 73.30 | -1.23% | 581 |
| Oct 13, 2025 | 75.70 | 76.56 | 75.66 | 76.56 | 74.22 | 1.94% | 92 |