Coloplast A/S (VIE:COLO)
Austria
· Delayed Price · Currency is EUR 76.82
+0.47 (0.61%)
At close: Dec 5, 2025
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.96 | 76.82 | 75.96 | 76.82 | 76.82 | -2.46% | - |
| Dec 4, 2025 | 77.70 | 78.76 | 77.70 | 78.76 | 76.35 | 1.42% | - |
| Dec 3, 2025 | 77.90 | 77.90 | 77.22 | 77.66 | 75.28 | 0.83% | - |
| Dec 2, 2025 | 78.46 | 78.46 | 77.02 | 77.02 | 74.66 | -2.43% | - |
| Dec 1, 2025 | 78.28 | 78.94 | 78.28 | 78.94 | 76.53 | 1.47% | - |
| Nov 28, 2025 | 78.08 | 78.26 | 77.80 | 77.80 | 75.42 | -0.46% | - |
| Nov 27, 2025 | 77.84 | 78.66 | 77.84 | 78.16 | 75.77 | -0.08% | - |
| Nov 26, 2025 | 78.14 | 78.22 | 77.68 | 78.22 | 75.83 | -0.48% | - |
| Nov 25, 2025 | 77.56 | 78.60 | 77.56 | 78.60 | 76.20 | 0.56% | - |
| Nov 24, 2025 | 78.20 | 78.20 | 77.44 | 78.16 | 75.77 | 0.54% | - |
| Nov 21, 2025 | 77.66 | 77.74 | 77.00 | 77.74 | 75.36 | 0.75% | - |
| Nov 20, 2025 | 77.52 | 77.58 | 76.76 | 77.16 | 74.80 | 0.68% | 100 |
| Nov 19, 2025 | 77.86 | 77.86 | 76.64 | 76.64 | 74.30 | -1.06% | - |
| Nov 18, 2025 | 76.58 | 77.46 | 76.58 | 77.46 | 75.09 | 0.57% | - |
| Nov 17, 2025 | 78.74 | 78.74 | 76.70 | 77.02 | 74.66 | -4.25% | - |
| Nov 14, 2025 | 79.80 | 80.44 | 78.70 | 80.44 | 77.98 | -0.57% | - |
| Nov 13, 2025 | 81.58 | 81.58 | 79.90 | 80.90 | 78.43 | -0.78% | - |
| Nov 12, 2025 | 80.96 | 81.54 | 80.80 | 81.54 | 79.05 | 0.89% | - |
| Nov 11, 2025 | 80.80 | 80.82 | 80.14 | 80.82 | 78.35 | -0.02% | 75 |
| Nov 10, 2025 | 81.26 | 81.50 | 80.54 | 80.84 | 78.37 | 0.15% | - |
| Nov 7, 2025 | 81.66 | 81.66 | 79.24 | 80.72 | 78.25 | -1.56% | - |
| Nov 6, 2025 | 82.10 | 83.40 | 82.00 | 82.00 | 79.49 | -2.08% | - |
| Nov 5, 2025 | 81.46 | 83.98 | 81.46 | 83.74 | 81.18 | 2.40% | - |
| Nov 4, 2025 | 77.46 | 81.78 | 77.46 | 81.78 | 79.28 | 5.12% | - |
| Nov 3, 2025 | 78.70 | 79.00 | 77.80 | 77.80 | 75.42 | -0.59% | - |
| Oct 31, 2025 | 79.04 | 79.04 | 78.26 | 78.26 | 75.87 | 0.08% | - |
| Oct 30, 2025 | 79.04 | 79.36 | 77.48 | 78.20 | 75.81 | -1.86% | 297 |
| Oct 29, 2025 | 79.72 | 80.14 | 79.68 | 79.68 | 77.24 | -0.94% | - |
| Oct 28, 2025 | 81.02 | 81.02 | 80.44 | 80.44 | 77.98 | -0.45% | - |
| Oct 27, 2025 | 81.12 | 81.30 | 80.80 | 80.80 | 78.33 | -1.87% | - |
| Oct 24, 2025 | 81.68 | 82.34 | 81.34 | 82.34 | 79.82 | 1.81% | - |
| Oct 23, 2025 | 81.44 | 81.44 | 80.28 | 80.88 | 78.41 | 0.60% | 270 |
| Oct 22, 2025 | 79.14 | 80.40 | 79.14 | 80.40 | 77.94 | 0.47% | - |
| Oct 21, 2025 | 79.44 | 80.02 | 78.80 | 80.02 | 77.57 | 0.81% | - |
| Oct 20, 2025 | 78.68 | 79.62 | 78.20 | 79.38 | 76.95 | 1.25% | 121 |
| Oct 17, 2025 | 78.16 | 78.52 | 78.16 | 78.40 | 76.00 | -0.10% | - |
| Oct 16, 2025 | 77.02 | 78.48 | 76.94 | 78.48 | 76.08 | 2.94% | - |
| Oct 15, 2025 | 75.70 | 76.24 | 75.70 | 76.24 | 73.91 | 0.71% | - |
| Oct 14, 2025 | 75.66 | 75.98 | 75.46 | 75.70 | 73.38 | -0.94% | - |
| Oct 13, 2025 | 75.88 | 76.42 | 75.66 | 76.42 | 74.08 | 1.54% | - |
| Oct 10, 2025 | 76.30 | 76.96 | 75.26 | 75.26 | 72.96 | -2.31% | - |
| Oct 9, 2025 | 77.56 | 77.56 | 77.04 | 77.04 | 74.68 | -0.77% | - |
| Oct 8, 2025 | 76.42 | 77.64 | 76.42 | 77.64 | 75.27 | 1.60% | - |
| Oct 7, 2025 | 77.02 | 77.22 | 76.42 | 76.42 | 74.08 | -0.86% | - |
| Oct 6, 2025 | 76.98 | 77.08 | 76.82 | 77.08 | 74.72 | 0.60% | 13 |
| Oct 3, 2025 | 76.44 | 76.62 | 75.80 | 76.62 | 74.28 | -0.42% | - |
| Oct 2, 2025 | 76.74 | 76.94 | 76.10 | 76.94 | 74.59 | 2.48% | 3 |
| Oct 1, 2025 | 73.90 | 75.22 | 73.90 | 75.08 | 72.78 | 2.76% | 124 |
| Sep 30, 2025 | 73.68 | 73.68 | 73.06 | 73.06 | 70.83 | -1.80% | - |
| Sep 29, 2025 | 73.68 | 74.54 | 73.68 | 74.40 | 72.12 | 0.81% | - |
| Sep 26, 2025 | 73.82 | 74.10 | 73.58 | 73.80 | 71.54 | -0.16% | - |
| Sep 25, 2025 | 74.10 | 74.30 | 73.92 | 73.92 | 71.66 | -3.55% | - |
| Sep 24, 2025 | 77.12 | 77.14 | 76.64 | 76.64 | 74.30 | -0.88% | - |
| Sep 23, 2025 | 78.04 | 78.40 | 77.32 | 77.32 | 74.95 | -1.38% | - |
| Sep 22, 2025 | 79.54 | 79.54 | 78.40 | 78.40 | 76.00 | -1.41% | - |
| Sep 19, 2025 | 79.46 | 79.74 | 78.90 | 79.52 | 77.09 | -0.33% | - |
| Sep 18, 2025 | 78.90 | 79.78 | 78.90 | 79.78 | 77.34 | 1.35% | - |
| Sep 17, 2025 | 80.14 | 80.14 | 78.72 | 78.72 | 76.31 | -1.58% | - |
| Sep 16, 2025 | 81.80 | 81.80 | 79.98 | 79.98 | 77.53 | -2.13% | 119 |
| Sep 15, 2025 | 82.40 | 82.48 | 81.72 | 81.72 | 79.22 | -1.28% | - |
| Sep 12, 2025 | 83.18 | 83.18 | 82.72 | 82.78 | 80.25 | 0.58% | - |
| Sep 11, 2025 | 83.98 | 83.98 | 82.30 | 82.30 | 79.78 | -2.99% | - |
| Sep 10, 2025 | 84.22 | 84.92 | 84.22 | 84.84 | 82.24 | 1.19% | - |
| Sep 9, 2025 | 83.70 | 85.02 | 83.70 | 83.84 | 81.28 | 0.34% | 113 |
| Sep 8, 2025 | 83.88 | 83.88 | 83.22 | 83.56 | 81.00 | -0.19% | - |
| Sep 5, 2025 | 82.90 | 83.72 | 82.90 | 83.72 | 81.16 | 1.18% | - |
| Sep 4, 2025 | 83.46 | 83.46 | 82.60 | 82.74 | 80.21 | -1.17% | - |
| Sep 3, 2025 | 83.16 | 83.72 | 82.92 | 83.72 | 81.16 | 2.12% | - |
| Sep 2, 2025 | 83.98 | 85.46 | 81.98 | 81.98 | 79.47 | -2.31% | - |
| Sep 1, 2025 | 83.06 | 83.92 | 83.04 | 83.92 | 81.35 | 1.60% | - |
| Aug 29, 2025 | 82.40 | 82.92 | 81.52 | 82.60 | 80.07 | 1.32% | - |
| Aug 28, 2025 | 82.54 | 82.54 | 81.52 | 81.52 | 79.03 | -0.20% | 32 |
| Aug 27, 2025 | 81.86 | 82.10 | 81.68 | 81.68 | 79.18 | -0.92% | 215 |
| Aug 26, 2025 | 82.50 | 82.72 | 82.16 | 82.44 | 79.92 | 0.19% | 124 |
| Aug 25, 2025 | 82.70 | 83.10 | 82.28 | 82.28 | 79.76 | -0.05% | - |
| Aug 22, 2025 | 82.62 | 83.20 | 82.32 | 82.32 | 79.80 | -2.21% | - |
| Aug 21, 2025 | 83.26 | 84.26 | 83.26 | 84.18 | 81.61 | 0.10% | 483 |
| Aug 20, 2025 | 80.92 | 84.10 | 80.92 | 84.10 | 81.53 | 3.98% | 124 |
| Aug 19, 2025 | 81.34 | 81.34 | 79.04 | 80.88 | 78.41 | -1.51% | - |
| Aug 18, 2025 | 81.54 | 82.12 | 81.20 | 82.12 | 79.61 | 1.43% | - |
| Aug 15, 2025 | 80.76 | 81.26 | 80.50 | 80.96 | 78.48 | 0.85% | 124 |
| Aug 14, 2025 | 81.08 | 81.10 | 80.28 | 80.28 | 77.82 | -0.84% | - |
| Aug 13, 2025 | 81.70 | 81.70 | 80.26 | 80.96 | 78.48 | -0.34% | - |
| Aug 12, 2025 | 81.86 | 81.86 | 80.94 | 81.24 | 78.76 | 0.30% | - |
| Aug 11, 2025 | 81.14 | 81.14 | 80.60 | 81.00 | 78.52 | 0.47% | - |
| Aug 8, 2025 | 81.70 | 81.70 | 80.62 | 80.62 | 78.15 | -0.52% | - |
| Aug 7, 2025 | 79.24 | 81.04 | 79.24 | 81.04 | 78.56 | 2.30% | - |
| Aug 6, 2025 | 80.62 | 80.62 | 79.22 | 79.22 | 76.80 | -1.71% | - |
| Aug 5, 2025 | 80.78 | 80.78 | 80.60 | 80.60 | 78.13 | 0.88% | - |
| Aug 4, 2025 | 80.16 | 80.22 | 79.90 | 79.90 | 77.46 | 0.43% | - |
| Aug 1, 2025 | 79.72 | 79.94 | 79.14 | 79.56 | 77.13 | -1.90% | - |
| Jul 31, 2025 | 82.10 | 82.10 | 81.10 | 81.10 | 78.62 | -1.41% | - |
| Jul 30, 2025 | 83.50 | 83.50 | 82.26 | 82.26 | 79.74 | -2.16% | - |
| Jul 29, 2025 | 83.50 | 84.14 | 83.50 | 84.08 | 81.51 | 0.41% | - |
| Jul 28, 2025 | 83.96 | 84.18 | 83.32 | 83.74 | 81.18 | 0.26% | - |
| Jul 25, 2025 | 82.62 | 83.52 | 82.56 | 83.52 | 80.97 | -0.36% | - |
| Jul 24, 2025 | 83.58 | 83.82 | 82.74 | 83.82 | 81.26 | 1.38% | - |
| Jul 23, 2025 | 82.24 | 82.68 | 82.24 | 82.68 | 80.15 | 1.77% | - |
| Jul 22, 2025 | 80.68 | 81.24 | 80.56 | 81.24 | 78.76 | 0.35% | - |
| Jul 21, 2025 | 81.50 | 81.76 | 80.96 | 80.96 | 78.48 | -0.93% | - |