Coloplast A/S - CBHD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	77.66	78.68	78.68	78.96	77.6	324
December 03, 2025	77.68	77.72	77.72	77.9	77.14	333
December 02, 2025	78.12	76.88	76.88	78.12	76.86	771
December 01, 2025	78.02	78.88	78.88	79.1	78.02	1,248
November 28, 2025	78.2	79	79	79	78.14	603
November 27, 2025	78.16	78.12	78.12	78.16	78.12	5
November 26, 2025	78.04	78.34	78.34	78.34	77.68	531
November 25, 2025	77.2	78.62	78.62	78.72	77	320
November 24, 2025	77.9	78.04	78.04	78.58	77.34	404
November 21, 2025	77.32	77.82	77.82	77.92	77.02	343
November 20, 2025	76.78	76.86	76.86	77.62	76.78	186
November 19, 2025	77.26	76.54	76.54	77.26	76.26	23
November 18, 2025	76.66	77.46	77.46	79	76.1	1,559
November 17, 2025	78.98	77	77	78.98	76.62	847
November 14, 2025	79.38	80.48	80.48	80.48	78.58	1,005
November 13, 2025	81.56	81.56	81.56	81.56	81.56	585
November 12, 2025	80.44	81.56	81.56	81.56	80.44	115
November 11, 2025	80.9	80.22	80.22	80.9	79.88	1,600
November 10, 2025	81.36	80.74	80.74	81.36	80.2	417
November 07, 2025	82.3	80.8	80.8	82.3	79	624
November 06, 2025	82.14	81.96	81.96	83.4	81.76	718
November 05, 2025	81.4	81.2	81.2	84.34	81.2	594
November 04, 2025	77.08	80.06	80.06	81.8	77.08	612
November 03, 2025	78.4	78.56	78.56	78.9	78.32	948
October 31, 2025	78.62	78.28	78.28	78.62	78.28	158
October 30, 2025	79.32	75.8	75.8	79.32	75.8	2,789
October 29, 2025	79.7	79.44	79.44	80.12	79.36	392
October 28, 2025	81	80.94	80.94	81.58	79.4	488
October 27, 2025	81	80.78	80.78	81.32	80.58	661
October 24, 2025	81.4	82.36	82.36	82.36	81.4	350
October 23, 2025	80.6	80.84	80.84	82.6	80.2	519
October 22, 2025	79.58	80.42	80.42	80.72	79.58	444
October 21, 2025	79.2	80	80	80	79.18	515
October 20, 2025	78.66	79.3	79.3	80.42	78.18	1,251
October 17, 2025	78.22	78.26	78.26	78.86	78.22	3,107
October 16, 2025	78.24	78.52	78.52	78.52	78.24	15
October 15, 2025	75.58	76.12	76.12	76.58	75.58	203
October 14, 2025	75.52	75.62	75.62	75.96	75.48	581
October 13, 2025	75.7	76.56	76.56	76.56	75.66	92
October 10, 2025	76.48	75.1	75.1	76.5	75.1	205
October 09, 2025	77.52	77.06	77.06	77.52	77.06	163
October 08, 2025	76.2	77.56	77.56	77.56	76.2	217
October 07, 2025	77.16	76.46	76.46	77.22	76.46	101
October 06, 2025	76.92	76.98	76.98	77.14	76.22	488
October 03, 2025	76.1	76.62	76.62	76.62	75.94	82
October 02, 2025	76.18	76.9	76.9	77.4	75.7	133
October 01, 2025	73.78	75	75	75.82	73.78	654
September 30, 2025	73.56	73.04	73.04	73.56	72.8	721
September 29, 2025	73.66	74.26	74.26	74.62	73.66	1,373
September 26, 2025	73.78	73.74	73.74	74.16	73.58	1,343
September 25, 2025	74.34	76	76	76	73.7	959
September 24, 2025	77.06	76.2	76.2	77.06	76	295
September 23, 2025	78.08	77.2	77.2	78.38	77.2	557
September 22, 2025	79.28	78.26	78.26	79.28	77.8	491
September 19, 2025	79.48	79.44	79.44	79.84	78.88	471
September 18, 2025	78.8	79.58	79.58	79.78	78.76	478
September 17, 2025	80.04	79.16	79.16	80.3	78.52	238
September 16, 2025	81.72	79.58	79.58	81.72	79.58	1,298
September 15, 2025	82.36	81.98	81.98	82.36	81.06	568
September 12, 2025	83.3	82.76	82.76	83.68	82.48	585

Coloplast A/S (CBHD.DE) XETRA