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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Coloplast A/S (CBHD.DE) XETRA