Skip to main content

Coloplast As ADR (OP: CLPBY )

10.60 -0.14 (-1.30%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 10.71 10.71 10.54 10.60 172,314 -0.14(-1.30%)
Feb 27, 2025 10.81 10.83 10.74 10.74 132,857 -0.11(-0.97%)
Feb 26, 2025 10.96 10.99 10.83 10.85 120,991 -0.47(-4.20%)
Feb 25, 2025 11.33 11.33 11.21 11.32 104,999 +0.06(+0.53%)
Feb 24, 2025 11.22 11.30 11.14 11.26 119,039 +0.13(+1.17%)
Feb 21, 2025 11.22 11.22 11.11 11.13 64,641 -0.03(-0.27%)
Feb 20, 2025 11.12 11.17 11.10 11.16 153,705 +0.02(+0.18%)
Feb 19, 2025 11.14 11.16 11.01 11.14 248,945 -0.02(-0.18%)
Feb 18, 2025 11.21 11.27 11.16 11.16 127,945 -0.06(-0.53%)
Feb 14, 2025 11.22 11.28 11.19 11.22 76,038 +0.02(+0.18%)
Feb 13, 2025 11.14 11.28 11.12 11.20 111,354 +0.05(+0.45%)
Feb 12, 2025 11.03 11.18 10.99 11.15 125,477 -0.06(-0.54%)
Feb 11, 2025 11.15 11.25 11.11 11.21 203,610 +0.33(+3.03%)
Feb 10, 2025 10.88 10.92 10.84 10.88 113,394 -0.05(-0.46%)
Feb 07, 2025 10.96 11.00 10.87 10.93 104,824 +0.01(+0.09%)
Feb 06, 2025 10.93 10.97 10.85 10.92 114,027 -0.26(-2.33%)
Feb 05, 2025 11.22 11.26 11.12 11.18 158,295 +0.05(+0.45%)
Feb 04, 2025 10.96 11.25 10.96 11.13 106,964 -0.16(-1.42%)
Feb 03, 2025 11.26 11.38 11.21 11.29 139,665 -0.22(-1.91%)
Jan 31, 2025 11.54 11.64 11.51 11.51 99,834 -0.19(-1.62%)
Jan 30, 2025 11.66 11.73 11.62 11.70 187,494 +0.11(+0.95%)
Jan 29, 2025 11.73 11.73 11.57 11.59 231,558 -0.25(-2.11%)
Jan 28, 2025 11.63 11.90 11.59 11.84 268,650 +0.18(+1.54%)
Jan 27, 2025 11.48 11.72 11.48 11.66 517,652 +0.23(+2.01%)
Jan 24, 2025 11.36 11.52 11.29 11.43 168,136 +0.02(+0.18%)
Jan 23, 2025 11.41 11.45 11.35 11.41 193,285 -0.03(-0.26%)
Jan 22, 2025 11.49 11.53 11.44 11.44 165,172 +0.02(+0.18%)
Jan 21, 2025 11.37 11.46 11.34 11.42 348,746 +0.28(+2.51%)
Jan 17, 2025 11.13 11.20 11.12 11.14 184,806 +0.09(+0.81%)
Jan 16, 2025 10.96 11.09 10.92 11.05 739,281 +0.07(+0.64%)
Jan 15, 2025 10.98 11.06 10.88 10.98 93,222 +0.06(+0.55%)
Jan 14, 2025 10.93 11.05 10.82 10.92 259,021 -0.05(-0.46%)
Jan 13, 2025 10.88 11.05 10.83 10.97 308,554 +0.01(+0.09%)
Jan 10, 2025 10.84 11.08 10.72 10.96 350,687 +0.06(+0.55%)
Jan 08, 2025 10.85 10.97 10.79 10.90 119,357 +0.09(+0.83%)
Jan 07, 2025 10.92 10.96 10.79 10.81 192,736 +0.06(+0.56%)
Jan 06, 2025 10.72 11.03 10.72 10.75 188,757 -0.08(-0.74%)
Jan 03, 2025 10.77 10.86 10.77 10.83 126,845 +0.11(+1.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.