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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64.5	64.16	64.16	64.78	64.16	9
February 19, 2026	65.06	64.32	64.32	65.06	64.32	287
February 18, 2026	64.8	64.94	64.94	65.2	64.6	456
February 17, 2026	64.28	65.02	65.02	65.4	64.28	1,258
February 16, 2026	65.12	63.56	63.56	65.16	63.06	2,120
February 13, 2026	65.22	65.56	65.56	65.76	65.08	714
February 12, 2026	65.24	66.48	66.48	66.62	65.24	2,490
February 11, 2026	65.28	65.46	65.46	65.92	65.14	246
February 10, 2026	63.94	65.56	65.56	65.6	63.94	1,407
February 09, 2026	65.62	64.32	64.32	65.86	64	8,267
February 06, 2026	66.66	66.78	66.78	67.04	65	3,026
February 05, 2026	72.64	72.28	72.28	72.64	71.32	1,365
February 04, 2026	69.38	72.2	72.2	72.2	69.28	1,202
February 03, 2026	71.02	70.22	70.22	71.02	70	725
February 02, 2026	72	71.96	71.96	72.04	71.7	399
January 30, 2026	71.9	72.14	72.14	72.72	71.9	420
January 29, 2026	71.62	72.38	72.38	72.54	71.6	174
January 28, 2026	72.06	71.54	71.54	72.06	70.76	961
January 27, 2026	71.58	72.28	72.28	72.48	71.5	360
January 26, 2026	72.66	72.26	72.26	72.66	71.98	23
January 23, 2026	73.84	72.28	72.28	73.84	71.92	518
January 22, 2026	74.4	72.98	72.98	74.4	72.7	703
January 21, 2026	72.8	73.18	73.18	73.82	72.76	859
January 20, 2026	72.66	72	72	72.92	71.74	1,260
January 19, 2026	74.62	72.52	72.52	74.9	72.32	766
January 16, 2026	77	77.26	77.26	77.64	76.84	1,128
January 15, 2026	76.86	77.12	77.12	77.12	76.36	547
January 14, 2026	77.4	76.84	76.84	77.4	76	1,421
January 13, 2026	77.1	77.2	77.2	77.46	77.04	121
January 12, 2026	75.98	77.2	77.2	77.2	75.98	124
January 09, 2026	75.8	75.56	75.56	75.92	75.32	1,184
January 08, 2026	75.76	75.46	75.46	75.76	75	1,138
January 07, 2026	75.26	75.2	75.2	75.62	75	679
January 06, 2026	73.38	75.46	75.46	75.72	73.38	1,171
January 05, 2026	72.54	72.7	72.7	73.04	72	358
January 02, 2026	72.84	71.88	71.88	72.84	71.88	1,100
December 30, 2025	72.52	73.06	73.06	73.06	72.52	292
December 29, 2025	72.74	72.44	72.44	73.42	72.44	1,911
December 23, 2025	73	72.92	72.92	73.3	72.92	459
December 22, 2025	73.28	73.86	73.86	73.86	72.48	571
December 19, 2025	72.82	73.1	73.1	73.36	72.48	939
December 18, 2025	73.14	73.12	73.12	73.2	72.54	388
December 17, 2025	73.44	73.88	73.88	73.88	72.22	984
December 16, 2025	75.34	73.56	73.56	75.34	73.56	856
December 15, 2025	75.26	75.32	75.32	76.04	75	894
December 12, 2025	74.9	75.42	75.42	76.18	74.8	123
December 11, 2025	75.3	74.92	74.92	75.64	74.84	117
December 10, 2025	75.36	75.42	75.42	75.6	74.48	1,503
December 09, 2025	75.44	75.98	75.98	76.52	75	918
December 08, 2025	77.2	75.44	75.44	77.2	75.14	1,220
December 05, 2025	77.8	77.66	77.66	77.8	75.94	777
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

Coloplast A/S (CBHD.DE) XETRA