Coloplast A/S (ETR:CBHD)
Germany
· Delayed Price · Currency is EUR 54.70
-0.40 (-0.73%)
Apr 28, 2026, 5:35 PM CET
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.88 | 54.48 | 53.74 | 54.22 | - | -1.60% | 496 |
| Apr 27, 2026 | 55.08 | 55.64 | 53.88 | 55.10 | 55.10 | -0.86% | 1,984 |
| Apr 24, 2026 | 55.26 | 55.70 | 54.50 | 55.58 | 55.58 | -1.38% | 1,801 |
| Apr 23, 2026 | 56.42 | 56.56 | 56.04 | 56.36 | 56.36 | -0.49% | 761 |
| Apr 22, 2026 | 56.66 | 57.30 | 56.18 | 56.64 | 56.64 | -1.36% | 842 |
| Apr 21, 2026 | 58.82 | 58.82 | 57.26 | 57.42 | 57.42 | -2.31% | 6,556 |
| Apr 20, 2026 | 59.02 | 59.02 | 58.28 | 58.78 | 58.78 | -1.87% | 450 |
| Apr 17, 2026 | 58.10 | 60.14 | 58.10 | 59.90 | 59.90 | 3.06% | 1,517 |
| Apr 16, 2026 | 57.76 | 58.50 | 57.64 | 58.12 | 58.12 | -0.79% | 1,230 |
| Apr 15, 2026 | 57.88 | 58.58 | 57.70 | 58.58 | 58.58 | 0.72% | 1,126 |
| Apr 14, 2026 | 57.62 | 58.16 | 57.20 | 58.16 | 58.16 | 2.36% | 385 |
| Apr 13, 2026 | 56.40 | 57.04 | 56.24 | 56.82 | 56.82 | -0.98% | 1,305 |
| Apr 10, 2026 | 57.82 | 57.84 | 57.08 | 57.38 | 57.38 | 1.16% | 128 |
| Apr 9, 2026 | 57.46 | 57.46 | 56.46 | 56.72 | 56.72 | -2.78% | 874 |
| Apr 8, 2026 | 58.68 | 58.96 | 58.12 | 58.34 | 58.34 | 1.82% | 3,797 |
| Apr 7, 2026 | 58.02 | 58.04 | 57.00 | 57.30 | 57.30 | -2.82% | 1,584 |
| Apr 2, 2026 | 58.60 | 59.50 | 58.20 | 58.96 | 58.96 | 0.17% | 147 |
| Apr 1, 2026 | 59.72 | 59.78 | 58.64 | 58.86 | 58.86 | 1.52% | 1,917 |
| Mar 31, 2026 | 58.72 | 59.34 | 57.62 | 57.98 | 57.98 | -1.02% | 578 |
| Mar 30, 2026 | 57.80 | 58.78 | 57.80 | 58.58 | 58.58 | 1.60% | 613 |
| Mar 27, 2026 | 58.60 | 58.66 | 57.46 | 57.66 | 57.66 | -0.76% | 625 |
| Mar 26, 2026 | 57.68 | 58.68 | 57.64 | 58.10 | 58.10 | 1.04% | 438 |
| Mar 25, 2026 | 57.98 | 58.20 | 57.50 | 57.50 | 57.50 | 0.17% | 136 |
| Mar 24, 2026 | 57.86 | 57.96 | 57.24 | 57.40 | 57.40 | 1.31% | 1,186 |
| Mar 23, 2026 | 56.68 | 57.74 | 55.72 | 56.66 | 56.66 | 0.43% | 2,224 |
| Mar 20, 2026 | 57.02 | 57.26 | 56.42 | 56.42 | 56.42 | -1.98% | 1,353 |
| Mar 19, 2026 | 58.08 | 58.08 | 56.12 | 57.56 | 57.56 | -1.47% | 2,794 |
| Mar 18, 2026 | 61.36 | 61.36 | 58.42 | 58.42 | 58.42 | -4.73% | 900 |
| Mar 17, 2026 | 60.50 | 61.46 | 60.42 | 61.32 | 61.32 | 0.99% | 3,257 |
| Mar 16, 2026 | 60.24 | 60.72 | 59.88 | 60.72 | 60.72 | 0.70% | 1,504 |
| Mar 13, 2026 | 59.44 | 60.30 | 59.44 | 60.30 | 60.30 | 0.74% | 228 |
| Mar 12, 2026 | 59.58 | 60.88 | 59.30 | 59.86 | 59.86 | 0.88% | 1,009 |
| Mar 11, 2026 | 60.10 | 60.78 | 59.06 | 59.34 | 59.34 | -2.88% | 3,538 |
| Mar 10, 2026 | 60.84 | 61.58 | 60.82 | 61.10 | 61.10 | 1.03% | 1,759 |
| Mar 9, 2026 | 61.22 | 61.48 | 60.32 | 60.48 | 60.48 | -3.51% | 727 |
| Mar 6, 2026 | 62.10 | 63.18 | 62.10 | 62.68 | 62.68 | 3.67% | 356 |
| 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 |