Coloplast A/S (ETR:CBHD)
Germany
· Delayed Price · Currency is EUR 77.66
-1.02 (-1.30%)
Dec 5, 2025, 5:35 PM CET
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.80 | 77.80 | 75.94 | 76.70 | - | -2.52% | 762 |
| 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 |
| Oct 10, 2025 | 76.48 | 76.50 | 75.10 | 75.10 | 72.80 | -2.54% | 205 |
| Oct 9, 2025 | 77.52 | 77.52 | 77.06 | 77.06 | 74.70 | -0.64% | 163 |
| Oct 8, 2025 | 76.20 | 77.56 | 76.20 | 77.56 | 75.19 | 1.44% | 217 |
| Oct 7, 2025 | 77.16 | 77.22 | 76.46 | 76.46 | 74.12 | -0.68% | 101 |
| Oct 6, 2025 | 76.92 | 77.14 | 76.22 | 76.98 | 74.62 | 0.47% | 488 |
| Oct 3, 2025 | 76.10 | 76.62 | 75.94 | 76.62 | 74.27 | -0.36% | 82 |
| Oct 2, 2025 | 76.18 | 77.40 | 75.70 | 76.90 | 74.55 | 2.53% | 133 |
| Oct 1, 2025 | 73.78 | 75.82 | 73.78 | 75.00 | 72.70 | 2.68% | 654 |
| Sep 30, 2025 | 73.56 | 73.56 | 72.80 | 73.04 | 70.80 | -1.64% | 721 |
| Sep 29, 2025 | 73.66 | 74.62 | 73.66 | 74.26 | 71.99 | 0.71% | 1,373 |