Coloplast A/S(GB:0QBO)
kr 494.10+0.90 (+0.18%)
GB:0QBO
Coloplast A/S historical prices
kr 494.10
At close:+0.90 (+0.18%)
Coloplast A/S (0QBO) Historical Prices
43 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 500.10 | 502.80 | 493.30 | 494.10 | 494.10 | +0.18% | 46,434 | 0.76 |
| Nov 11, 2026 | 490.00 | 494.60 | 485.50 | 493.20 | 493.20 | +0.89% | 10,925 | 0.18 |
| Nov 10, 2026 | 499.40 | 502.80 | 486.40 | 488.83 | 488.83 | -3.81% | 91,878 | 1.53 |
| Nov 09, 2026 | 509.20 | 511.20 | 496.70 | 496.70 | 496.70 | -2.26% | 11,988 | 0.20 |
| Nov 06, 2026 | 514.30 | 515.90 | 499.70 | 508.20 | 508.20 | -3.13% | 88,825 | 1.51 |
| Nov 05, 2026 | 526.50 | 529.80 | 515.20 | 524.60 | 524.60 | +0.34% | 25,360 | 0.43 |
| Nov 04, 2026 | 486.60 | 522.80 | 485.00 | 522.80 | 522.80 | +11.02% | 54,641 | 0.93 |
| Nov 03, 2026 | 447.55 | 495.70 | 448.50 | 470.90 | 470.90 | -1.13% | 38,625 | 0.66 |
| Nov 02, 2026 | 477.15 | 486.35 | 476.29 | 476.29 | 476.29 | -1.25% | 27,546 | 0.46 |
| Oct 30, 2026 | 482.65 | 487.50 | 481.00 | 482.30 | 482.30 | +1.09% | 152,593 | 2.63 |
| Oct 29, 2026 | 478.85 | 482.30 | 473.45 | 477.10 | 477.10 | +0.42% | 98,431 | 1.72 |
| Oct 28, 2026 | 476.80 | 478.00 | 472.80 | 475.10 | 475.10 | -0.06% | 8,883 | 0.15 |
| Oct 27, 2026 | 475.75 | 477.90 | 470.60 | 475.40 | 475.40 | -1.02% | 22,892 | 0.38 |
| Oct 26, 2026 | 484.20 | 485.15 | 478.10 | 480.30 | 480.30 | -0.91% | 9,121 | 0.15 |
| Oct 23, 2026 | 478.05 | 484.70 | 475.90 | 484.70 | 484.70 | +1.81% | 36,567 | 0.57 |
| Oct 22, 2026 | 471.15 | 476.10 | 472.10 | 476.10 | 476.10 | +1.43% | 37,866 | 0.59 |
| Oct 21, 2026 | 472.75 | 474.40 | 469.40 | 469.40 | 469.40 | -1.24% | 30,954 | 0.48 |
| Oct 20, 2026 | 470.80 | 476.40 | 472.00 | 475.30 | 475.30 | +1.91% | 121,933 | 1.94 |
| Oct 19, 2026 | 466.65 | 471.90 | 466.15 | 466.40 | 466.40 | -1.23% | 19,317 | 0.30 |
| Oct 16, 2026 | 465.40 | 472.60 | 464.40 | 472.20 | 472.20 | +1.07% | 6,775 | 0.11 |
| Oct 15, 2026 | 461.50 | 467.40 | 457.10 | 467.20 | 467.20 | +2.70% | 37,377 | 0.55 |
| Oct 14, 2026 | 458.50 | 461.00 | 454.60 | 454.90 | 454.90 | -0.22% | 196,051 | 3.02 |
| Oct 13, 2026 | 450.65 | 460.80 | 450.00 | 455.90 | 455.90 | +2.27% | 88,584 | 1.36 |
| Oct 12, 2026 | 438.80 | 446.60 | 438.10 | 445.80 | 445.80 | +2.44% | 82,944 | 1.27 |
| Oct 09, 2026 | 428.00 | 438.70 | 428.00 | 435.20 | 435.20 | +2.85% | 30,106 | 0.46 |
| Oct 08, 2026 | 425.55 | 428.20 | 422.25 | 423.15 | 423.15 | -0.74% | 226,322 | 3.61 |
| Oct 07, 2026 | 413.40 | 426.30 | 413.30 | 426.30 | 426.30 | +1.31% | 17,577 | 0.28 |
| Oct 06, 2026 | 413.35 | 421.95 | 413.50 | 420.80 | 420.80 | +2.53% | 6,640 | 0.11 |
| Oct 05, 2026 | 410.85 | 413.10 | 404.35 | 410.40 | 410.40 | -0.53% | 13,911 | 0.22 |
| Oct 02, 2026 | 414.15 | 415.30 | 411.30 | 412.60 | 412.60 | -0.34% | 18,707 | 0.29 |
| Oct 01, 2026 | 416.65 | 420.25 | 407.80 | 414.00 | 414.00 | -0.93% | 23,158 | 0.36 |
| Sep 30, 2026 | 421.40 | 424.00 | 417.90 | 417.90 | 417.90 | -0.24% | 18,664 | 0.29 |
| Sep 29, 2026 | 417.45 | 422.50 | 416.80 | 418.90 | 418.90 | -0.98% | 11,518 | 0.17 |
| Sep 28, 2026 | 420.00 | 423.03 | 416.05 | 423.03 | 423.03 | +1.54% | 92,642 | 1.41 |
| Sep 25, 2026 | 423.45 | 420.60 | 412.20 | 416.60 | 416.60 | -1.42% | 4,563 | 0.07 |
| Sep 24, 2026 | 419.85 | 422.60 | 417.30 | 422.60 | 422.60 | +0.64% | 12,926 | 0.20 |
| Sep 23, 2026 | 421.25 | 421.85 | 415.80 | 419.90 | 419.90 | -0.47% | 80,689 | 1.20 |
| Sep 22, 2026 | 422.00 | 423.35 | 415.65 | 421.90 | 421.90 | +1.03% | 8,199 | 0.11 |
| Sep 21, 2026 | 418.15 | 420.30 | 414.30 | 417.60 | 417.60 | -0.72% | 63,472 | 0.90 |
| Sep 18, 2026 | 418.95 | 422.90 | 417.80 | 420.63 | 420.63 | +0.67% | 48,892 | 0.69 |
| Sep 17, 2026 | 421.40 | 422.90 | 415.80 | 417.81 | 417.81 | -0.80% | 35,476 | 0.50 |
| Sep 16, 2026 | 420.45 | 422.10 | 416.70 | 421.20 | 421.20 | +0.81% | 9,499 | 0.13 |
| Sep 15, 2026 | 420.60 | 422.20 | 416.00 | 417.82 | 417.82 | -1.25% | 16,987 | 0.23 |
| Sep 14, 2026 | 419.15 | 426.05 | 419.20 | 423.12 | 423.12 | +1.69% | 11,722 | 0.16 |
| Sep 11, 2026 | 435.65 | 435.40 | 416.10 | 416.10 | 416.10 | -3.94% | 38,836 | 0.52 |
| Sep 10, 2026 | 431.45 | 437.50 | 430.70 | 433.15 | 433.15 | +0.32% | 29,875 | 0.40 |
| Sep 09, 2026 | 431.55 | 436.90 | 429.70 | 431.76 | 431.76 | -5.40% | 54,058 | 0.72 |
| Sep 08, 2026 | 454.25 | 457.90 | 446.70 | 456.39 | 456.39 | +0.79% | 30,007 | 0.40 |
| Sep 07, 2026 | 454.25 | 453.80 | 445.50 | 452.80 | 452.80 | -2.20% | 41,159 | 0.55 |
| Sep 04, 2026 | 467.15 | 466.50 | 454.70 | 463.00 | 463.00 | -2.17% | 25,219 | 0.34 |
