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

Coloplast As ADR (OP:CLPBY)

9.610 +0.025 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
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%)
May 01, 2025 10.51 11.01 10.51 10.64 504,435 -0.64(-5.67%)
Apr 30, 2025 11.23 11.35 11.18 11.28 75,558 +0.13(+1.17%)
Apr 29, 2025 11.05 11.18 11.05 11.15 71,208 +0.03(+0.27%)
Apr 28, 2025 10.95 11.16 10.95 11.12 125,650 +0.05(+0.45%)
Apr 25, 2025 11.07 11.12 11.03 11.07 176,456 +0.09(+0.82%)
Apr 24, 2025 10.88 10.98 10.88 10.98 76,985 +0.14(+1.29%)
Apr 23, 2025 10.89 11.00 10.80 10.84 64,893 +0.02(+0.18%)
Apr 22, 2025 10.83 10.94 10.80 10.82 240,898 +0.20(+1.88%)
Apr 21, 2025 11.00 11.00 10.53 10.62 527,204 -0.03(-0.28%)
Apr 17, 2025 10.98 10.98 10.51 10.65 100,375 +0.03(+0.28%)
Apr 16, 2025 10.60 10.74 10.57 10.62 248,320 +0.05(+0.47%)
Apr 15, 2025 10.60 10.65 10.52 10.57 158,522 +0.03(+0.28%)
Apr 14, 2025 10.55 10.57 10.45 10.54 203,257 -0.06(-0.57%)
Apr 11, 2025 10.56 10.64 10.49 10.60 145,545 +0.17(+1.63%)
Apr 10, 2025 10.38 10.43 10.21 10.43 332,211 +0.16(+1.56%)
Apr 09, 2025 9.980 10.33 9.842 10.27 384,429 +0.19(+1.88%)
Apr 08, 2025 10.15 10.22 9.890 10.08 280,442 +0.21(+2.13%)
Apr 07, 2025 9.800 10.22 9.670 9.870 408,217 -0.08(-0.80%)
Apr 04, 2025 10.39 10.42 9.950 9.950 203,967 -0.34(-3.30%)
Apr 03, 2025 10.42 10.47 10.25 10.29 290,206 +0.01(+0.10%)
Apr 02, 2025 10.09 10.33 10.09 10.28 157,044 -0.17(-1.63%)
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.