Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Coloplast As ADR (OP:CLPBY)

9.480 +0.090 (+0.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 9.490 9.500 9.400 9.480 178,401 +0.09(+0.96%)
Jun 27, 2025 9.380 9.460 9.350 9.390 223,721 -0.02(-0.21%)
Jun 26, 2025 9.440 9.515 9.400 9.410 144,869 -0.03(-0.32%)
Jun 25, 2025 9.420 9.440 9.340 9.440 119,009 -0.04(-0.37%)
Jun 24, 2025 9.430 9.620 9.390 9.475 322,139 +0.04(+0.48%)
Jun 23, 2025 9.310 9.430 9.290 9.430 239,585 +0.05(+0.53%)
Jun 20, 2025 9.440 9.450 9.380 9.380 172,822 +0.17(+1.85%)
Jun 18, 2025 9.250 9.290 9.168 9.210 185,521 -0.18(-1.92%)
Jun 17, 2025 9.590 9.610 9.380 9.390 172,286 -0.39(-3.96%)
Jun 16, 2025 9.820 9.890 9.740 9.777 968,846 +0.02(+0.17%)
Jun 13, 2025 9.800 9.860 9.750 9.760 76,773 -0.08(-0.81%)
Jun 12, 2025 9.860 9.880 9.810 9.840 193,567 +0.08(+0.86%)
Jun 11, 2025 9.780 9.810 9.750 9.756 115,867 +0.07(+0.68%)
Jun 10, 2025 9.690 9.700 9.660 9.690 192,892 +0.13(+1.33%)
Jun 09, 2025 9.750 9.750 9.510 9.562 201,841 +0.01(+0.13%)
Jun 06, 2025 9.540 9.680 9.410 9.550 80,338 +0.02(+0.20%)
Jun 05, 2025 9.571 9.650 9.470 9.531 127,776 +0.00(+0.01%)
Jun 04, 2025 9.540 9.590 9.510 9.530 152,798 +0.14(+1.49%)
Jun 03, 2025 9.390 9.450 9.340 9.390 164,796 -0.18(-1.88%)
Jun 02, 2025 9.690 9.690 9.520 9.570 166,167 -0.04(-0.42%)
May 30, 2025 9.590 9.660 9.530 9.610 193,325 +0.02(+0.26%)
May 29, 2025 9.660 9.710 9.550 9.585 206,059 +0.05(+0.47%)
May 28, 2025 9.610 9.630 9.420 9.540 163,957 -0.14(-1.45%)
May 27, 2025 9.760 9.840 9.680 9.680 271,865 +0.16(+1.68%)
May 23, 2025 9.490 9.550 9.430 9.520 131,157 -0.04(-0.42%)
May 22, 2025 9.660 9.660 9.510 9.560 165,555 -0.08(-0.83%)
May 21, 2025 9.720 9.900 9.640 9.640 127,039 -0.12(-1.19%)
May 20, 2025 9.790 9.790 9.660 9.756 306,155 +0.12(+1.27%)
May 19, 2025 9.600 9.680 9.550 9.634 263,165 +0.04(+0.41%)
May 16, 2025 9.590 9.620 9.530 9.595 210,867 +0.02(+0.16%)
May 15, 2025 9.640 9.640 9.450 9.580 285,517 +0.06(+0.60%)
May 14, 2025 9.670 9.670 9.520 9.523 380,782 +0.06(+0.67%)
May 13, 2025 9.630 9.630 9.430 9.460 381,487 -0.11(-1.15%)
May 12, 2025 9.600 9.660 9.490 9.570 324,155 -0.08(-0.88%)
May 09, 2025 9.750 9.790 9.570 9.655 155,638 -0.11(-1.08%)
May 08, 2025 10.05 10.05 9.710 9.760 208,100 +0.15(+1.56%)
May 07, 2025 9.780 9.920 9.610 9.610 158,567 -0.29(-2.93%)
May 06, 2025 9.740 10.03 9.740 9.900 141,544 -0.75(-7.04%)
May 05, 2025 10.64 11.44 10.39 10.65 143,549 +0.10(+0.95%)
May 02, 2025 10.76 10.76 10.52 10.55 76,857 -0.09(-0.85%)
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 Of Service.