Skip to main content
Coloplast A/S (FRA:CBHD)
Germany flag Germany · Delayed Price · Currency is EUR
76.82
+1.05 (1.38%)
At close: Dec 5, 2025

Coloplast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202576.6276.8276.6276.8276.82-1.74%22
Dec 4, 202578.2278.2278.1878.1875.770.59%107
Dec 3, 202577.7277.7277.7277.7275.33-0.94%-
Dec 2, 202578.4678.4678.4678.4676.04--
Dec 1, 202577.8478.4677.5878.4676.04-0.03%180
Nov 28, 202578.1878.6278.0878.4876.06-0.15%485
Nov 27, 202578.0678.6078.0678.6076.180.92%5
Nov 26, 202579.8879.8877.8877.8875.48-0.59%200
Nov 25, 202578.1478.3478.1478.3475.930.98%21
Nov 24, 202578.5078.5077.5877.5875.190.83%345
Nov 21, 202576.9676.9676.9476.9474.57-1.26%160
Nov 20, 202576.5077.9276.4877.9275.522.39%48
Nov 19, 202577.2277.2276.1076.1073.76-1.22%125
Nov 18, 202576.8477.0476.8477.0474.670.71%1
Nov 17, 202579.1879.1876.5076.5074.14-4.26%1
Nov 14, 202580.6680.6679.9079.9077.44-0.03%15
Nov 13, 202581.3681.4079.9279.9277.46-0.94%104
Nov 12, 202581.3281.3280.6480.6878.191.36%152
Nov 11, 202580.9480.9479.6079.6077.15-2.12%1,025
Nov 10, 202581.9081.9081.3281.3278.81-0.83%135
Nov 7, 202582.0082.0082.0082.0079.47-0.41%-
Nov 6, 202582.3482.3482.3482.3479.80-0.60%-
Nov 5, 202581.4482.8481.4482.8480.293.55%25
Nov 4, 202577.7680.0077.4080.0077.531.73%308
Nov 3, 202579.2479.2478.6478.6476.220.82%122
Oct 31, 202578.0478.4278.0078.0075.60-1.69%535
Oct 30, 202578.9879.3478.9879.3476.90-1.12%22
Oct 29, 202580.6280.6279.9880.2477.77-0.27%150
Oct 28, 202581.0481.0480.4680.4677.98-0.47%756
Oct 27, 202582.9682.9680.8480.8478.35-0.96%665
Oct 24, 202581.8481.8481.5081.6279.101.34%40
Oct 23, 202581.0881.0880.5480.5478.06-0.74%60
Oct 22, 202580.1681.1480.1681.1478.641.43%60
Oct 21, 202579.1680.0079.0080.0077.530.18%580
Oct 20, 202579.2479.8678.3479.8677.401.58%300
Oct 17, 202577.0878.6277.0878.6276.201.76%120
Oct 16, 202575.9477.2675.9477.2674.881.39%105
Oct 15, 202576.1476.2076.1476.2073.850.13%15
Oct 14, 202576.1076.1076.1076.1073.760.55%-
Oct 13, 202575.3076.0075.3075.6873.35-2.22%700
Oct 10, 202577.4077.4077.4077.4075.010.55%-
Oct 9, 202577.5877.5876.9676.9874.610.03%172
Oct 8, 202576.9676.9676.9676.9674.59-0.03%-
Oct 7, 202576.8276.9876.8276.9874.61-0.03%25
Oct 6, 202576.7477.0076.2477.0074.630.16%488
Oct 3, 202576.8876.8876.8876.8874.511.51%-
Oct 2, 202575.7475.7475.7475.7473.414.21%-
Oct 1, 202572.6872.6872.6872.6870.44-1.94%-
Sep 30, 202573.7074.1272.9874.1271.840.03%50
Sep 29, 202574.3474.6073.9474.1071.820.41%355
Sep 26, 202573.7673.8073.7673.8071.53-3.12%250
Sep 25, 202576.1876.1876.1876.1873.83-0.94%-
Sep 24, 202577.4477.4476.7076.9074.53-1.26%196
Sep 23, 202577.8877.8877.8877.8875.48-0.10%-
Sep 22, 202579.6079.6077.9677.9675.56-2.04%262
Sep 19, 202579.4679.7679.0879.5877.130.66%42
Sep 18, 202578.8879.3278.8879.0676.62-0.73%345
Sep 17, 202580.4080.4079.6479.6477.19-2.74%160
Sep 16, 202582.2882.2881.8881.8879.36-1.18%11
Sep 15, 202582.8282.8682.8282.8680.31-0.07%1
Sep 12, 202582.8882.9282.8882.9280.360.66%50
Sep 11, 202584.6884.6882.3882.3879.84-2.81%40
Sep 10, 202583.8684.9283.8684.7682.15-0.33%435
Sep 9, 202582.6285.0482.6285.0482.422.19%159
Sep 8, 202584.3884.3883.2083.2280.66-0.64%178
Sep 5, 202583.2883.7683.2883.7681.181.50%100
Sep 4, 202583.6083.6082.5282.5279.980.46%50
Sep 3, 202582.1482.1482.1482.1479.610.69%-
Sep 2, 202583.5285.5481.5881.5879.07-3.36%81
Sep 1, 202582.3284.6482.3284.4281.821.69%458
Aug 29, 202581.4883.0281.4883.0280.461.87%40
Aug 28, 202582.2682.2681.5081.5078.99-1.02%150
Aug 27, 202582.1882.3482.0282.3479.80-0.10%110
Aug 26, 202582.5682.5682.4282.4279.880.07%80
Aug 25, 202582.0882.7082.0882.3679.82-0.84%531
Aug 22, 202583.3883.3883.0683.0680.50-1.05%80
Aug 21, 202584.0084.0282.9483.9481.351.60%383
Aug 20, 202580.9882.6280.9882.6280.074.58%87
Aug 19, 202581.7281.7279.0079.0076.57-2.97%140
Aug 18, 202580.5681.4280.5681.4278.910.15%120
Aug 15, 202580.7481.3080.7481.3078.790.44%50
Aug 14, 202580.9480.9480.9480.9478.45-0.30%-
Aug 13, 202581.4481.4481.1881.1878.68-0.59%40
Aug 12, 202581.6681.6681.6681.6679.140.67%-
Aug 11, 202580.6881.1280.6881.1278.62-0.44%103
Aug 8, 202580.7081.4880.7081.4878.970.92%50
Aug 7, 202579.4880.7479.4880.7478.251.41%105
Aug 6, 202580.6280.6279.6279.6277.17-1.09%277
Aug 5, 202580.4480.6680.4480.5078.020.57%97
Aug 4, 202580.8080.8080.0480.0477.57-1.28%38
Aug 1, 202581.3281.3278.8681.0878.58-1.53%306
Jul 31, 202582.3482.3482.3482.3479.80-0.12%-
Jul 30, 202584.0084.0082.4482.4479.90-1.88%387
Jul 29, 202584.1284.1284.0284.0281.430.99%120
Jul 28, 202583.7484.3683.2083.2080.640.12%160
Jul 25, 202583.3483.3483.1083.1080.54-0.36%420
Jul 24, 202583.5083.5082.7483.4080.831.46%75
Jul 23, 202581.6082.2081.6082.2079.672.85%60
Jul 22, 202579.9279.9279.9279.9277.460.20%-
Jul 21, 202581.0081.8279.7679.7677.30-2.06%834