Coloplast A/S (CLPBY)
OTC: CLPBY
· Real-Time Price · USD
9.60
0.07 (0.72%)
At close: Jun 06, 2025, 3:58 PM
CLPBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 9.60 | 9.60 | 9.53 | 9.54 | 9.54 | 0.10% | 127,776 |
| Jun 4, 2025 | 9.54 | 9.59 | 9.51 | 9.53 | 9.53 | 1.49% | 152,800 |
| Jun 3, 2025 | 9.39 | 9.45 | 9.34 | 9.39 | 9.39 | -1.88% | 164,800 |
| Jun 2, 2025 | 9.69 | 9.69 | 9.52 | 9.57 | 9.57 | -0.42% | 166,200 |
| May 30, 2025 | 9.59 | 9.66 | 9.53 | 9.61 | 9.61 | 0.21% | 193,325 |
| May 29, 2025 | 9.71 | 9.71 | 9.55 | 9.59 | 9.59 | 0.52% | 206,100 |
| May 28, 2025 | 9.61 | 9.63 | 9.42 | 9.54 | 9.54 | -1.45% | 164,000 |
| May 27, 2025 | 9.76 | 9.84 | 9.68 | 9.68 | 9.68 | 1.68% | 271,900 |
| May 23, 2025 | 9.49 | 9.55 | 9.43 | 9.52 | 9.52 | -0.42% | 131,200 |
| May 22, 2025 | 9.66 | 9.66 | 9.51 | 9.56 | 9.56 | -0.83% | 165,600 |
| May 21, 2025 | 9.72 | 9.90 | 9.64 | 9.64 | 9.64 | -1.23% | 127,039 |
| May 20, 2025 | 9.79 | 9.79 | 9.66 | 9.76 | 9.76 | 1.35% | 306,200 |
| May 19, 2025 | 9.56 | 9.68 | 9.55 | 9.63 | 9.63 | 0.31% | 263,200 |
| May 16, 2025 | 9.59 | 9.62 | 9.53 | 9.60 | 9.60 | 0.21% | 210,900 |
| May 15, 2025 | 9.64 | 9.64 | 9.45 | 9.58 | 9.54 | 0.63% | 285,517 |
| May 14, 2025 | 9.67 | 9.67 | 9.52 | 9.52 | 9.48 | 0.63% | 380,800 |
| May 13, 2025 | 9.63 | 9.63 | 9.43 | 9.46 | 9.42 | -1.15% | 381,500 |
| May 12, 2025 | 9.60 | 9.66 | 9.49 | 9.57 | 9.53 | -0.83% | 324,200 |
| May 9, 2025 | 9.73 | 9.79 | 9.57 | 9.65 | 9.61 | -1.13% | 155,638 |
| May 8, 2025 | 10.05 | 10.05 | 9.71 | 9.76 | 9.72 | 1.56% | 208,100 |