Coloplast A/S CLPBY
7.49 USD +0.21 (+2.88%)
Regular-session close
7.49 Day range 7.54
5.64 52-week range 9.29
- YTD
- -11.88%
- 1 year
- -20.06%
CLPBY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.49 | 7.54 | 7.49 | 7.49 | +0.21 | +2.88% | 14,331 |
| Nov 12, 2026 | 7.39 | 7.39 | 7.26 | 7.28 | -0.08 | -1.09% | 71,500 |
| Nov 11, 2026 | 7.29 | 7.38 | 7.29 | 7.36 | +0.04 | +0.55% | 96,900 |
| Nov 10, 2026 | 7.40 | 7.40 | 7.26 | 7.32 | -0.22 | -2.92% | 2,634,400 |
| Nov 9, 2026 | 7.61 | 7.64 | 7.45 | 7.54 | -0.05 | -0.66% | 169,400 |
| Nov 6, 2026 | 7.55 | 7.64 | 7.52 | 7.59 | -0.25 | -3.19% | 274,200 |
| Nov 5, 2026 | 7.85 | 7.94 | 7.78 | 7.84 | -0.09 | -1.13% | 275,500 |
| Nov 4, 2026 | 7.80 | 7.95 | 7.75 | 7.93 | +0.55 | +7.45% | 304,800 |
| Nov 3, 2026 | 7.17 | 7.45 | 7.14 | 7.38 | +0.63 | +9.33% | 305,900 |
| Nov 2, 2026 | 7.29 | 7.34 | 6.56 | 6.75 | -0.49 | -6.77% | 364,200 |
| Oct 30, 2026 | 7.31 | 7.32 | 7.22 | 7.24 | +0.04 | +0.56% | 123,100 |
| Oct 29, 2026 | 7.16 | 7.20 | 7.12 | 7.20 | +0.01 | +0.14% | 81,900 |
| Oct 28, 2026 | 7.11 | 7.21 | 7.11 | 7.19 | +0.02 | +0.28% | 46,700 |
| Oct 27, 2026 | 7.10 | 7.19 | 7.09 | 7.17 | -0.08 | -1.10% | 124,100 |
| Oct 26, 2026 | 7.21 | 7.28 | 7.21 | 7.25 | -0.08 | -1.09% | 65,900 |
| Oct 23, 2026 | 7.28 | 7.35 | 7.24 | 7.33 | +0.09 | +1.24% | 97,800 |
| Oct 22, 2026 | 7.14 | 7.25 | 7.14 | 7.24 | +0.14 | +1.97% | 72,800 |
| Oct 21, 2026 | 7.12 | 7.17 | 7.08 | 7.10 | -0.09 | -1.25% | 179,500 |
| Oct 20, 2026 | 7.19 | 7.22 | 7.16 | 7.19 | +0.13 | +1.84% | 734,800 |
| Oct 19, 2026 | 7.07 | 7.09 | 7.02 | 7.06 | -0.02 | -0.28% | 91,400 |
| Oct 16, 2026 | 7.15 | 7.17 | 7.08 | 7.08 | +0.04 | +0.57% | 347,700 |
| Oct 15, 2026 | 7.03 | 7.10 | 7.00 | 7.04 | +0.16 | +2.33% | 567,800 |
| Oct 14, 2026 | 6.84 | 6.88 | 6.80 | 6.88 | -0.05 | -0.72% | 398,400 |
| Oct 13, 2026 | 6.95 | 6.97 | 6.81 | 6.93 | +0.20 | +2.97% | 1,561,500 |
| Oct 12, 2026 | 6.68 | 6.75 | 6.66 | 6.73 | +0.13 | +1.97% | 232,800 |
| Oct 9, 2026 | 6.55 | 6.63 | 6.53 | 6.60 | +0.14 | +2.17% | 168,300 |
| Oct 8, 2026 | 6.40 | 6.47 | 6.36 | 6.46 | +0.05 | +0.78% | 165,400 |
| Oct 7, 2026 | 6.40 | 6.45 | 6.37 | 6.41 | +0.06 | +0.94% | 191,500 |
| Oct 6, 2026 | 6.36 | 6.38 | 6.31 | 6.35 | +0.12 | +1.93% | 256,600 |
| Oct 5, 2026 | 6.17 | 6.25 | 6.17 | 6.23 | +0.05 | +0.81% | 535,100 |
| Oct 2, 2026 | 6.27 | 6.29 | 6.16 | 6.18 | -0.08 | -1.28% | 667,800 |
| Oct 1, 2026 | 6.36 | 6.36 | 6.22 | 6.26 | -0.06 | -0.95% | 554,100 |
| Sep 30, 2026 | 6.44 | 6.44 | 6.32 | 6.32 | -0.09 | -1.40% | 161,700 |
| Sep 29, 2026 | 6.44 | 6.45 | 6.34 | 6.41 | -0.04 | -0.62% | 156,400 |
| Sep 28, 2026 | 6.39 | 6.49 | 6.38 | 6.45 | -0.01 | -0.15% | 242,200 |
| Sep 25, 2026 | 6.40 | 6.46 | 6.38 | 6.46 | +0.02 | +0.31% | 141,900 |
| Sep 24, 2026 | 6.46 | 6.51 | 6.40 | 6.44 | +0.02 | +0.31% | 425,000 |
| Sep 23, 2026 | 6.40 | 6.50 | 6.40 | 6.42 | -0.04 | -0.62% | 218,600 |
| Sep 22, 2026 | 6.52 | 6.54 | 6.43 | 6.46 | -0.01 | -0.15% | 118,200 |
| Sep 21, 2026 | 6.45 | 6.51 | 6.41 | 6.47 | +0.02 | +0.31% | 151,800 |
| Sep 18, 2026 | 6.45 | 6.50 | 6.40 | 6.45 | -0.06 | -0.92% | 112,100 |
| Sep 17, 2026 | 6.48 | 6.52 | 6.44 | 6.51 | +0.06 | +0.93% | 195,900 |
| Sep 16, 2026 | 6.54 | 6.55 | 6.43 | 6.45 | -0.07 | -1.07% | 120,500 |
| Sep 15, 2026 | 6.50 | 6.55 | 6.47 | 6.52 | -0.03 | -0.46% | 489,600 |
| Sep 14, 2026 | 6.61 | 6.61 | 6.52 | 6.55 | -0.02 | -0.30% | 219,000 |
| Sep 11, 2026 | 6.64 | 6.65 | 6.50 | 6.57 | -0.18 | -2.67% | 133,900 |
| Sep 10, 2026 | 6.62 | 6.80 | 6.62 | 6.75 | +0.01 | +0.15% | 193,300 |
| Sep 9, 2026 | 6.79 | 6.79 | 6.72 | 6.74 | -0.23 | -3.30% | 91,500 |
| Sep 8, 2026 | 7.06 | 7.14 | 6.97 | 6.97 | -0.12 | -1.69% | 112,100 |
| Sep 4, 2026 | 7.08 | 7.15 | 7.08 | 7.09 | -0.19 | -2.61% | 53,300 |
| Sep 3, 2026 | 7.34 | 7.41 | 7.26 | 7.28 | -0.12 | -1.62% | 102,300 |
| Sep 2, 2026 | 7.38 | 7.47 | 7.34 | 7.40 | +0.11 | +1.51% | 121,900 |
| Sep 1, 2026 | 7.33 | 7.37 | 7.27 | 7.29 | +0.15 | +2.10% | 63,800 |
| Aug 31, 2026 | 7.18 | 7.18 | 7.10 | 7.14 | -0.03 | -0.42% | 103,300 |
| Aug 28, 2026 | 7.20 | 7.25 | 7.16 | 7.17 | +0.01 | +0.14% | 72,900 |
| Aug 27, 2026 | 7.09 | 7.19 | 7.09 | 7.16 | +0.02 | +0.28% | 48,800 |
| Aug 26, 2026 | 7.15 | 7.18 | 7.06 | 7.14 | -0.12 | -1.65% | 83,700 |
| Aug 25, 2026 | 7.17 | 7.27 | 7.07 | 7.26 | +0.02 | +0.28% | 113,200 |
| Aug 24, 2026 | 7.16 | 7.26 | 7.15 | 7.24 | +0.36 | +5.23% | 134,800 |
| Aug 21, 2026 | 6.82 | 6.91 | 6.82 | 6.88 | +0.08 | +1.18% | 80,200 |
| Aug 20, 2026 | 6.87 | 6.89 | 6.80 | 6.80 | -0.18 | -2.58% | 58,100 |
| Aug 19, 2026 | 6.84 | 6.99 | 6.83 | 6.98 | +0.19 | +2.80% | 168,400 |
| Aug 18, 2026 | 6.79 | 6.89 | 6.73 | 6.79 | +0.21 | +3.19% | 124,400 |
| Aug 17, 2026 | 6.57 | 6.63 | 6.53 | 6.58 | -0.10 | -1.50% | 109,300 |
| Aug 14, 2026 | 6.73 | 6.75 | 6.64 | 6.68 | -0.03 | -0.45% | 81,600 |
65 days, newest first. Daily bars as drawn on the CLPBY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.