Dark

CLPBF
COLOPLAST B ORD
stock OTC

EOD

Jul 30, 2026

65.76USD+1.591%(+1.03)14

Pre-market

0.00USD-100.000%(-64.73)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	65.760000	65.760000	65.760000	65.760000	+1.591%	14	0.000%
2026-07-29	64.730000	64.730000	64.730000	64.730000	-0.415%	35	+1.591%
2026-07-28	65.000000	65.000000	65.000000	65.000000	+1.563%	16	+1.169%
2026-07-21	64.000000	64.000000	64.000000	64.000000	+6.560%	90	+2.750%
2026-07-14	60.060000	60.060000	60.060000	60.060000	-2.749%	200	+9.491%
2026-07-09	61.758000	61.758000	61.758000	61.758000	+2.427%	2,220	+6.480%
2026-07-08	60.294500	60.294500	60.294500	60.294500	-2.907%	300	+9.065%
2026-07-07	62.100000	62.100000	62.100000	62.100000	+3.397%	95	+5.894%
2026-07-06	60.060000	60.060000	60.060000	60.060000	-0.678%	15	+9.491%
2026-07-02	60.470000	60.470000	60.470000	60.470000	+6.274%	3,437	+8.748%
2026-06-30	56.900000	56.900000	56.900000	56.900000	-0.880%	1	+15.571%
2026-06-24	57.405000	57.405000	57.405000	57.405000	+0.711%	48	+14.554%
2026-06-18	57.000000	57.000000	57.000000	57.000000	+0.334%	1	+15.368%
2026-06-16	56.820000	56.820000	56.810000	56.810000	-5.035%	3	+15.754%
2026-06-12	59.822000	59.822000	59.822000	59.822000	+3.930%	16,618	+9.926%
2026-06-08	57.560000	57.560000	57.560000	57.560000	-0.139%	44	+14.246%
2026-06-03	57.620000	59.860000	57.620000	57.640000	+0.621%	1,162	+14.087%
2026-06-02	57.284000	57.284000	57.284000	57.284000	-5.292%	1,895	+14.796%
2026-05-28	59.690000	60.485000	59.690000	60.485000	-1.426%	400	+8.721%
2026-05-26	61.360000	61.360000	61.360000	61.360000	-2.603%	50	+7.171%
2026-05-22	63.000000	63.000000	63.000000	63.000000	+1.826%	20,002	+4.381%
2026-05-19	61.870000	61.870000	61.870000	61.870000	+2.485%	220	+6.287%
2026-05-15	60.370000	60.370000	60.370000	60.370000	-6.606%	234	+8.928%
2026-05-13	64.640000	64.640000	64.640000	64.640000	+2.150%	4,115	+1.733%
2026-05-11	64.510000	64.510000	63.279200	63.279200	-2.842%	8,746	+3.920%
2026-05-08	65.130000	65.130000	65.130000	65.130000	+0.657%	4,020	+0.967%
2026-05-06	64.705000	64.705000	64.705000	64.705000	+1.753%	100	+1.630%
2026-05-04	64.850000	64.850000	63.590000	63.590000	-1.012%	1,304	+3.412%
2026-04-30	64.240000	64.240000	64.240000	64.240000	+4.215%	8,001	+2.366%
2026-04-29	61.707500	61.707500	60.750000	61.642000	-3.684%	7,340	+6.681%
2026-04-28	64.000000	64.000000	64.000000	64.000000	-3.759%	1,610	+2.750%
2026-04-22	66.500000	66.500000	66.500000	66.500000	-3.089%	100	-1.113%
2026-04-21	68.620000	68.620000	68.620000	68.620000	-0.291%	1,014	-4.168%
2026-04-16	68.820000	68.820000	68.820000	68.820000	+5.370%	143	-4.446%
2026-04-09	65.312500	65.312500	65.312500	65.312500	-6.106%	1,500	+0.685%
2026-04-08	69.891200	69.891200	69.560000	69.560000	+4.132%	18	-5.463%
2026-04-07	66.800000	66.800000	66.800000	66.800000	+0.481%	150	-1.557%
2026-03-27	66.480000	66.480000	66.480000	66.480000	0.000%	300	-1.083%
2026-03-26	66.480000	66.480000	66.480000	66.480000	-0.776%	50	-1.083%
2026-03-19	67.000000	67.000000	67.000000	67.000000	-2.651%	14	-1.851%
2026-03-18	68.824200	68.824200	68.824200	68.824200	-1.609%	1,008	-4.452%
2026-03-09	69.950000	69.950000	69.950000	69.950000	-0.455%	1,522	-5.990%
2026-03-06	71.012000	71.012000	70.270000	70.270000	-2.778%	812	-6.418%
2026-03-04	72.277600	72.277600	72.277600	72.277600	-2.156%	37	-9.017%
2026-03-03	73.870000	73.870000	73.870000	73.870000	-4.084%	400	-10.979%
2026-02-24	77.015000	77.015000	77.015000	77.015000	+0.948%	13	-14.614%
2026-02-23	76.291500	76.291500	76.291500	76.291500	+0.715%	2,001	-13.804%
2026-02-09	75.750000	75.750000	75.750000	75.750000	-5.313%	921	-13.188%
2026-02-06	80.000000	80.000000	80.000000	80.000000	-5.882%	15	-17.800%
2026-02-02	85.000000	85.000000	85.000000	85.000000	+1.894%	60	-22.635%
2026-01-26	83.420000	83.420000	83.420000	83.420000	-0.950%	12,828	-21.170%
2026-01-23	84.220000	84.220000	84.220000	84.220000	-2.776%	10	-21.919%
2026-01-22	86.625000	86.625000	86.625000	86.625000	-0.731%	50	-24.087%
2026-01-21	86.120000	88.190000	86.120000	87.262500	+6.353%	1,205	-24.641%
2026-01-20	83.460100	85.440000	82.050000	82.050000	-8.655%	645	-19.854%
2026-01-15	89.824000	89.824000	89.824000	89.824000	+1.887%	16	-26.790%
2026-01-09	87.450100	88.160000	87.450100	88.160000	+1.966%	240	-25.408%
2026-01-07	86.460100	86.460100	86.460000	86.460000	+1.754%	1,434	-23.942%
2026-01-05	84.970000	84.970000	84.970000	84.970000	+1.517%	4	-22.608%
2025-12-24	83.700000	83.700000	83.700000	83.700000	-2.128%	30	-21.434%
2025-12-19	83.470000	85.520000	83.470000	85.520000	-3.214%	1,109	-23.106%
2025-12-11	88.360000	88.360000	88.360000	88.360000	+0.601%	1,183	-25.577%
2025-12-09	87.290000	87.832000	87.290000	87.832000	-3.481%	31	-25.130%
2025-12-05	91.000000	91.000000	91.000000	91.000000	0.000%	1,030	-27.736%
2025-12-03	91.000000	91.000000	91.000000	91.000000	+3.527%	4	-27.736%
2025-12-02	87.900000	87.900000	87.900000	87.900000	-2.755%	2	-25.188%
2025-11-17	89.667500	90.390000	89.667500	90.390000	-5.278%	25	-27.249%
2025-11-12	95.427000	95.427000	95.427000	95.427000	+3.983%	4	-31.089%
2025-11-10	91.772000	91.772000	91.772000	91.772000	-2.546%	5	-28.344%
2025-11-04	94.170000	94.170000	94.170000	94.170000	+4.084%	1,500	-30.169%
2025-10-31	89.030000	90.475000	89.030000	90.475000	-2.505%	275	-27.317%
2025-10-29	92.050000	92.800000	92.050000	92.800000	-2.316%	300	-29.138%
2025-10-27	95.000000	95.000000	95.000000	95.000000	+5.310%	55	-30.779%
2025-10-21	93.440000	93.440000	90.210000	90.210000	+4.616%	2	-27.103%
2025-10-14	85.950000	86.230000	85.950000	86.230000	-2.017%	2,675	-23.739%
2025-10-13	88.005000	88.005000	88.005000	88.005000	+2.882%	160	-25.277%
2025-10-01	85.540000	85.540000	85.540000	85.540000	+1.291%	100	-23.124%
2025-09-30	84.450000	84.450000	84.450000	84.450000	-1.848%	500	-22.131%
2025-09-26	86.040000	86.040000	86.040000	86.040000	-6.752%	40	-23.570%
2025-09-19	93.020000	93.020000	92.270000	92.270000	-3.584%	200	-28.731%
2025-09-16	95.700000	95.700000	95.700000	95.700000	-2.921%	422	-31.285%
2025-09-09	98.580000	98.580000	98.580000	98.580000	+1.839%	850	-33.293%
2025-08-29	96.800000	96.800000	96.800000	96.800000	+0.207%	1	-32.066%
2025-08-28	96.600000	96.600000	96.600000	96.600000	+1.390%	80	-31.925%
2025-08-26	95.276000	95.276000	95.276000	95.276000	-2.621%	58	-30.979%
2025-08-20	97.840000	97.840000	97.840000	97.840000	+4.418%	5	-32.788%
2025-08-19	93.700000	93.700000	93.700000	93.700000	+0.160%	126	-29.819%
2025-08-18	93.550000	93.550000	93.550000	93.550000	-1.052%	334	-29.706%
2025-08-13	94.545000	94.545000	94.545000	94.545000	-0.896%	10	-30.446%
2025-08-12	95.400000	95.400000	95.400000	95.400000	+3.035%	126	-31.069%
2025-07-30	96.290000	96.290000	92.590000	92.590000	-4.250%	251	-28.977%
2025-07-28	96.700000	96.700000	96.700000	96.700000	+0.836%	55	-31.996%
2025-07-22	95.898000	95.898000	95.898000	95.898000	+1.911%	51	-31.427%
2025-07-21	94.100000	94.100000	94.100000	94.100000	-0.833%	5,000	-30.117%
2025-07-18	93.706000	94.890000	93.706000	94.890000	+1.988%	965	-30.699%
2025-07-16	92.660000	93.040000	92.660000	93.040000	-0.225%	22	-29.321%
2025-07-09	94.950000	94.950000	93.250000	93.250000	+0.388%	1,085	-29.480%
2025-07-08	95.220000	95.220000	92.880000	92.890000	+2.562%	422	-29.207%
2025-06-18	93.950000	93.950000	90.570000	90.570000	-9.430%	73	-27.393%
2025-06-13	100.000000	100.000000	100.000000	100.000000	+0.503%	100	-34.240%
2025-06-12	99.500000	99.500000	99.500000	99.500000	+5.941%	250	-33.910%
2025-06-06	98.550000	98.550000	93.920000	93.920000	-2.684%	202	-29.983%
2025-06-05	96.510000	96.510000	96.510000	96.510000	+4.607%	241	-31.862%
2025-06-03	92.260000	92.260000	92.260000	92.260000	-5.102%	40	-28.723%
2025-06-02	96.340000	97.220000	96.340000	97.220000	0.000%	291	-32.360%
2025-05-27	97.220000	97.220000	97.220000	97.220000	+1.382%	2,560	-32.360%
2025-05-23	95.895000	95.895000	95.895000	95.895000	-1.190%	225	-31.425%
2025-05-19	97.050000	97.050000	97.050000	97.050000	-1.999%	758	-32.241%
2025-05-16	99.030000	99.030000	99.030000	99.030000	-0.020%	80	-33.596%
2025-05-08	99.050000	99.050000	99.050000	99.050000	+0.974%	1	-33.609%
2025-05-07	98.095000	98.095000	98.095000	98.095000	-7.675%	10	-32.963%
2025-05-05	106.250000	106.250000	106.250000	106.250000	+1.918%	150	-38.108%
2025-05-02	104.250000	104.250000	104.250000	104.250000	-1.938%	2	-36.921%
2025-04-22	106.310000	106.310000	106.310000	106.310000	+7.809%	30	-38.143%
2025-04-10	98.610000	98.610000	98.610000	98.610000	+0.622%	85	-33.313%
2025-04-08	98.000000	98.000000	98.000000	98.000000	+1.365%	9	-32.898%
2025-04-07	100.510000	100.510000	96.680000	96.680000	-2.902%	1,184	-31.982%
2025-04-04	106.800000	106.800000	99.570000	99.570000	-3.816%	192	-33.956%
2025-04-02	103.520000	103.520000	103.520000	103.520000	-0.605%	35	-36.476%
2025-03-28	104.190000	104.190000	104.150000	104.150000	-0.996%	952	-36.860%
2025-03-26	105.980000	105.980000	105.197500	105.197500	+0.188%	3	-37.489%
2025-03-25	105.000000	105.000000	105.000000	105.000000	-0.943%	37	-37.371%
2025-03-21	106.000000	106.000000	106.000000	106.000000	-0.345%	19	-37.962%
2025-03-17	106.367300	106.367300	106.367300	106.367300	+1.293%	7	-38.176%
2025-03-14	105.010000	105.010000	105.010000	105.010000	+0.618%	20	-37.377%
2025-03-06	104.364800	104.364800	104.364800	104.364800	-4.367%	30	-36.990%
2025-02-24	116.100000	116.100000	109.130000	109.130000	+0.953%	405	-39.742%
2025-02-21	108.550000	108.550000	108.100000	108.100000	-0.415%	240	-39.167%
2025-02-18	108.550000	108.550000	108.550000	108.550000	-2.190%	250	-39.420%
2025-02-13	111.745000	111.745000	110.980000	110.980000	+2.102%	314	-40.746%
2025-02-10	108.695000	108.695000	108.695000	108.695000	-1.087%	566	-39.500%
2025-02-07	109.890000	109.890000	109.890000	109.890000	-0.091%	239	-40.158%
2025-02-06	109.990000	109.990000	109.990000	109.990000	-2.741%	15	-40.213%
2025-01-31	113.090000	113.090000	113.090000	113.090000	+0.883%	94	-41.852%
2025-01-28	119.750000	119.750000	112.100000	112.100000	+0.696%	282	-41.338%
2025-01-17	111.325000	111.325000	111.325000	111.325000	+5.197%	3	-40.930%
2025-01-06	104.750000	105.825000	104.750000	105.825000	+0.308%	300	-37.860%
2025-01-02	105.500000	105.500000	105.500000	105.500000	-2.568%	78	-37.668%
2024-12-31	112.140000	112.140000	108.281000	108.281000	-0.760%	270	-39.269%
2024-12-23	109.110000	109.110000	109.110000	109.110000	-3.048%	33	-39.731%
2024-12-13	112.540000	112.540000	112.540000	112.540000	-0.962%	1	-41.567%
2024-12-12	113.633200	113.633200	113.633200	113.633200	-1.189%	10	-42.130%
2024-12-11	115.000000	115.000000	115.000000	115.000000	-3.543%	945	-42.817%
2024-12-09	116.050000	119.224000	116.050000	119.224000	-1.630%	500	-44.843%
2024-12-05	121.200000	121.200000	121.200000	121.200000	-1.463%	20	-45.743%
2024-12-03	123.000000	123.000000	123.000000	123.000000	+0.285%	800	-46.537%
2024-12-02	126.009800	126.009800	122.650000	122.650000	-4.608%	300	-46.384%
2024-11-27	128.880000	128.880000	127.800000	128.575000	+6.129%	563	-48.855%
2024-11-25	122.750000	122.750000	121.150000	121.150000	+0.124%	140	-45.720%
2024-11-22	121.000000	121.000000	121.000000	121.000000	+0.791%	160	-45.653%
2024-11-21	122.610000	122.610000	120.050000	120.050000	-3.733%	132	-45.223%
2024-11-20	124.705000	124.705000	124.705000	124.705000	+1.378%	500	-47.268%
2024-11-18	126.000000	126.000000	123.000000	123.010000	-1.276%	803	-46.541%
2024-11-14	124.600000	124.600000	124.600000	124.600000	-5.945%	350	-47.223%
2024-11-11	128.800000	132.475000	128.300000	132.475000	+1.904%	235	-50.360%
2024-11-04	130.000000	130.000000	130.000000	130.000000	+0.309%	207	-49.415%
2024-11-01	129.600000	129.600000	129.600000	129.600000	+2.718%	115	-49.259%
2024-10-29	130.725000	130.725000	126.170100	126.170100	-0.024%	3,741	-47.880%
2024-10-23	128.370000	128.370000	126.200000	126.200000	-3.024%	1,596	-47.892%
2024-10-18	130.135000	130.135000	130.135000	130.135000	+4.467%	65	-49.468%
2024-10-17	127.588000	127.588000	124.570000	124.570000	-1.339%	1,000	-47.210%
2024-10-01	126.260000	126.260000	126.260000	126.260000	-2.767%	25	-47.917%
2024-09-30	129.852500	129.852500	129.852500	129.852500	-1.159%	75	-49.358%
2024-09-27	131.374900	131.374900	131.374900	131.374900	-0.217%	30	-49.945%
2024-09-19	131.660000	131.660000	131.660000	131.660000	-0.076%	190	-50.053%
2024-09-18	131.760000	131.760000	131.760000	131.760000	-4.154%	57	-50.091%
2024-09-16	140.315000	140.315000	137.470000	137.470000	+1.988%	625	-52.164%
2024-09-06	134.790000	134.790000	134.790000	134.790000	+0.966%	6	-51.213%
2024-09-04	133.500000	133.500000	133.500000	133.500000	+3.810%	165	-50.742%
2024-08-20	131.992700	131.992700	128.600000	128.600000	-3.706%	1,150	-48.865%
2024-08-19	138.000000	138.000000	133.550000	133.550000	-2.873%	250	-50.760%
2024-08-15	137.500000	137.500000	137.500000	137.500000	+8.097%	39	-52.175%
2024-08-07	127.200000	127.200000	127.200000	127.200000	-0.039%	2	-48.302%
2024-07-31	130.366200	130.366200	127.250000	127.250000	-0.529%	165	-48.322%
2024-07-29	127.926400	127.926400	127.926400	127.926400	-2.234%	80	-48.595%
2024-07-25	125.650000	130.850000	125.650000	130.850000	+3.860%	75	-49.744%
2024-07-22	125.987500	125.987500	125.987500	125.987500	+4.165%	100	-47.804%
2024-07-17	120.950000	120.950000	120.950000	120.950000	-5.384%	300	-45.630%
2024-07-10	127.832000	127.832000	127.832000	127.832000	+6.910%	2	-48.557%
2024-07-05	119.570000	119.570000	119.570000	119.570000	+0.724%	10	-45.003%
2024-07-01	118.710000	118.710000	118.710000	118.710000	+0.245%	65	-44.604%
2024-06-28	118.420000	118.420000	118.420000	118.420000	+0.501%	38	-44.469%
2024-06-27	117.830000	117.830000	117.830000	117.830000	-0.892%	48	-44.191%
2024-06-21	118.890000	118.890000	118.890000	118.890000	+0.228%	3	-44.688%
2024-06-20	118.830000	118.830000	118.620000	118.620000	+0.568%	340	-44.562%
2024-06-14	122.275000	122.275000	117.950000	117.950000	-1.888%	470	-44.248%
2024-06-12	121.930000	121.930000	120.220000	120.220000	+0.576%	255	-45.300%
2024-05-31	119.532000	119.532000	119.532000	119.532000	-1.213%	122	-44.985%
2024-05-29	120.000000	121.415000	120.000000	121.000000	+1.323%	575	-45.653%
2024-05-24	120.170000	120.170000	119.420000	119.420000	-2.275%	450	-44.934%
2024-05-21	124.275000	124.275000	121.600000	122.200000	+0.992%	1,340	-46.187%
2024-05-20	121.000000	121.000000	121.000000	121.000000	-2.360%	30	-45.653%
2024-05-17	123.925000	123.925000	123.925000	123.925000	+1.586%	15	-46.936%
2024-05-16	121.990000	121.990000	121.990000	121.990000	-4.844%	784	-46.094%
2024-05-15	128.180000	128.680000	128.180000	128.200000	+8.003%	400	-48.705%
2024-05-13	118.700000	118.700000	118.700000	118.700000	-2.785%	20	-44.600%
2024-05-10	122.100000	122.100000	122.100000	122.100000	-0.489%	10	-46.143%
2024-05-08	122.700000	122.700000	122.700000	122.700000	+1.504%	1	-46.406%
2024-05-07	121.254900	121.285000	120.881400	120.881400	+0.525%	547	-45.600%
2024-05-03	120.250000	120.250000	120.250000	120.250000	+0.628%	125	-45.314%
2024-04-26	125.000000	125.000000	119.500000	119.500000	-4.781%	3,965	-44.971%
2024-04-25	125.500000	125.500000	125.500000	125.500000	+1.022%	100	-47.602%
2024-04-22	124.230000	124.230000	124.230000	124.230000	-3.832%	20	-47.066%
2024-04-19	129.180000	129.180000	129.180000	129.180000	+0.991%	2	-49.094%
2024-04-16	125.850000	127.912500	125.850000	127.912500	+1.478%	715	-48.590%
2024-04-15	126.050000	126.050000	126.050000	126.050000	-3.038%	442	-47.830%
2024-04-12	130.000000	130.000000	130.000000	130.000000	-3.169%	50	-49.415%
2024-04-11	134.255000	134.255000	134.255000	134.255000	+4.887%	75	-51.019%
2024-04-10	133.002500	133.002500	127.900000	128.000000	-4.059%	227	-48.625%
2024-04-08	129.730000	133.415000	129.730000	133.415000	+0.459%	21	-50.710%
2024-04-05	133.015000	133.015000	131.255000	132.805000	+1.448%	425	-50.484%
2024-04-01	135.150000	135.150000	130.910000	130.910000	-0.863%	435	-49.767%
2024-03-28	131.300000	132.050000	131.300000	132.050000	+0.030%	300	-50.201%
2024-03-26	131.100000	135.530000	131.100000	132.010000	-2.827%	1,078	-50.186%
2024-03-25	135.850000	135.850000	135.850000	135.850000	+2.598%	250	-51.594%
2024-03-20	132.410000	132.410000	132.410000	132.410000	-0.369%	8,880	-50.336%
2024-03-19	132.900000	132.930000	132.900000	132.900000	-3.465%	3,070	-50.519%
2024-03-14	137.670000	137.670000	137.670000	137.670000	-2.937%	85	-52.234%
2024-03-12	141.835000	141.835000	141.835000	141.835000	+2.040%	12	-53.636%
2024-03-11	137.250000	139.000000	137.250000	139.000000	+2.221%	2,080	-52.691%
2024-03-07	140.000000	143.150000	135.980000	135.980000	+2.595%	529	-51.640%
2024-03-06	136.245000	136.245000	132.540000	132.540000	+3.782%	260	-50.385%
2024-02-28	132.500000	132.500000	127.710000	127.710000	-4.308%	1,219	-48.508%
2024-02-27	133.460000	133.460000	133.460000	133.460000	-2.584%	45	-50.727%
2024-02-26	134.000000	137.000000	134.000000	137.000000	+9.486%	230	-52.000%
2024-02-21	125.130000	125.130000	125.130000	125.130000	+2.147%	20	-47.447%
2024-02-14	122.500000	122.500000	122.500000	122.500000	-6.524%	27	-46.318%
2024-02-12	126.975000	131.050000	123.500000	131.050000	+1.455%	690	-49.821%
2024-02-09	124.750000	129.170000	124.750000	129.170000	+13.957%	2,343	-49.090%
2024-02-07	113.350000	113.350000	113.350000	113.350000	+1.386%	11,064	-41.985%
2024-02-02	111.800000	111.800000	111.800000	111.800000	-4.444%	50	-41.181%
2024-02-01	117.000000	117.000000	117.000000	117.000000	+5.580%	4	-43.795%
2024-01-30	110.816500	110.816500	110.816500	110.816500	+2.135%	50	-40.659%
2024-01-29	112.270000	112.270000	108.500000	108.500000	-4.063%	775	-39.392%
2024-01-26	113.095000	113.095000	113.095000	113.095000	+4.399%	50	-41.854%
2024-01-25	108.330000	108.330000	108.330000	108.330000	-5.393%	221	-39.297%
2023-12-22	114.505000	114.505000	114.505000	114.505000	+2.419%	4	-42.570%
2023-12-21	111.440000	111.800000	111.440000	111.800000	+2.616%	333	-41.181%
2023-12-19	108.950000	108.950000	108.950000	108.950000	-4.922%	24	-39.642%
2023-12-15	114.590000	114.590000	114.590000	114.590000	+0.201%	270	-42.613%
2023-12-14	114.360000	114.360000	114.360000	114.360000	+4.821%	557	-42.497%
2023-12-12	109.100000	109.100000	109.100000	109.100000	+1.019%	15	-39.725%
2023-12-06	108.000000	108.000000	108.000000	108.000000	+2.370%	50	-39.111%
2023-11-16	105.500000	105.500000	105.500000	105.500000	+3.411%	22	-37.668%
2023-11-15	102.020000	102.020000	102.020000	102.020000	+1.523%	75	-35.542%
2023-11-10	100.050000	100.490000	100.050000	100.490000	-5.127%	40	-34.561%
2023-11-06	105.920000	105.920000	105.920000	105.920000	-1.908%	27	-37.915%
2023-11-01	105.702200	107.980000	105.702200	107.980000	+3.707%	149	-39.100%
2023-10-30	104.120000	104.120000	104.120000	104.120000	+4.354%	19	-36.842%
2023-10-26	99.776200	99.776200	99.776200	99.776200	-4.177%	15	-34.092%
2023-10-17	104.125000	104.125000	104.125000	104.125000	+2.384%	173	-36.845%
2023-10-13	101.700000	101.700000	101.700000	101.700000	-1.262%	1	-35.339%
2023-10-12	103.000000	103.000000	103.000000	103.000000	-0.039%	30	-36.155%
2023-10-10	103.040000	103.040000	103.040000	103.040000	+0.650%	5	-36.180%
2023-10-03	102.208000	102.375000	100.790000	102.375000	-1.828%	469	-35.766%
2023-09-29	104.281000	104.281000	104.281000	104.281000	-0.869%	1	-36.940%
2023-09-28	105.194900	105.194900	105.194900	105.194900	-1.779%	764	-37.487%
2023-09-25	107.100000	107.100000	107.100000	107.100000	-3.505%	88	-38.599%
2023-09-20	110.990000	110.990000	110.990000	110.990000	+0.671%	12	-40.751%
2023-09-19	110.250000	110.250000	110.250000	110.250000	+0.114%	10	-40.354%
2023-09-11	110.125000	110.125000	110.125000	110.125000	-1.366%	40	-40.286%
2023-09-08	111.650000	111.650000	111.650000	111.650000	-2.055%	40	-41.102%
2023-09-05	113.992000	113.992000	113.992000	113.992000	+1.507%	1	-42.312%
2023-09-01	112.880000	112.880000	112.300000	112.300000	+0.781%	190	-41.443%
2023-08-25	111.430000	111.430000	111.430000	111.430000	-3.449%	30	-40.985%
2023-08-22	115.410000	115.410000	115.410000	115.410000	+0.298%	5	-43.021%
2023-08-17	115.067300	115.067300	115.067300	115.067300	-4.107%	13	-42.851%
2023-08-15	119.995000	119.995000	119.995000	119.995000	-0.642%	45	-45.198%
2023-08-08	120.770000	120.770000	120.770000	120.770000	-1.806%	18	-45.549%
2023-07-31	122.991000	122.991000	122.991000	122.991000	-0.573%	400	-46.533%
2023-07-28	123.700000	123.700000	123.700000	123.700000	-0.465%	67	-46.839%
2023-07-27	124.278500	124.278500	124.278500	124.278500	-2.717%	50	-47.087%
2023-07-26	121.662000	127.750000	121.662000	127.750000	+3.777%	31	-48.524%
2023-07-24	122.554000	123.100000	122.554000	123.100000	+1.794%	60	-46.580%
2023-07-20	120.930000	120.930000	120.930000	120.930000	+0.964%	300	-45.621%
2023-07-18	119.775000	119.775000	119.775000	119.775000	+0.661%	240	-45.097%
2023-07-17	117.950000	118.988000	117.950000	118.988000	-0.843%	102	-44.734%
2023-07-13	120.000000	120.000000	120.000000	120.000000	+1.437%	529	-45.200%
2023-07-10	121.100000	121.100000	118.300000	118.300000	-1.417%	43	-44.413%
2023-07-07	120.000000	120.000000	120.000000	120.000000	-4.211%	170	-45.200%
2023-06-23	126.000000	126.000000	125.275000	125.275000	+1.130%	28	-47.507%
2023-06-21	123.875000	123.875000	123.875000	123.875000	+1.620%	15	-46.914%
2023-06-13	122.235000	122.235000	121.900000	121.900000	-3.842%	53	-46.054%
2023-06-09	126.770000	126.770000	126.770000	126.770000	+1.721%	50	-48.127%
2023-06-08	124.625000	124.625000	124.625000	124.625000	-1.804%	150	-47.234%
2023-06-05	126.915000	126.915000	126.915000	126.915000	+1.573%	5	-48.186%
2023-06-02	126.230000	126.230000	124.950000	124.950000	-1.517%	128	-47.371%
2023-05-31	126.875000	126.875000	126.875000	126.875000	+0.895%	1	-48.169%
2023-05-26	125.750000	125.750000	125.750000	125.750000	-1.750%	25	-47.706%
2023-05-24	127.990000	127.990000	127.990000	127.990000	+0.384%	50	-48.621%
2023-05-23	127.500000	127.500000	127.500000	127.500000	-1.545%	35	-48.424%
2023-05-22	129.501000	129.501000	129.501000	129.501000	-2.263%	190	-49.220%
2023-05-16	132.500000	132.500000	132.500000	132.500000	-0.188%	10	-50.370%
2023-05-15	132.750000	132.750000	132.750000	132.750000	-0.748%	66	-50.463%
2023-05-12	134.000000	134.000000	133.750000	133.750000	-6.794%	104	-50.834%
2023-05-05	142.950000	143.500000	142.950000	143.500000	+2.875%	73	-54.174%
2023-05-02	139.490000	139.490000	139.490000	139.490000	-3.833%	100	-52.857%
2023-05-01	145.050000	145.050000	145.050000	145.050000	+0.904%	2	-54.664%
2023-04-27	143.750000	143.750000	143.750000	143.750000	+6.511%	100	-54.254%
2023-04-11	134.962500	134.962500	134.962500	134.962500	+0.706%	711	-51.275%
2023-04-05	134.016500	134.016500	134.016500	134.016500	+1.647%	20	-50.931%
2023-04-04	131.680000	131.845000	131.680000	131.845000	+1.811%	77	-50.123%
2023-04-03	129.500000	129.500000	129.500000	129.500000	-1.333%	23	-49.220%
2023-03-31	131.250000	131.250000	131.250000	131.250000	0.000%	35	-49.897%
2023-03-30	131.250000	131.250000	131.250000	131.250000	+8.025%	50	-49.897%
2023-03-28	122.715000	122.715000	121.500000	121.500000	-1.424%	45	-45.877%
2023-03-24	123.255000	123.255000	123.255000	123.255000	+1.426%	20	-46.647%
2023-03-20	121.522500	121.522500	121.522500	121.522500	+7.986%	9	-45.887%
2023-03-02	112.535000	112.535000	112.535000	112.535000	-2.101%	111	-41.565%
2023-03-01	114.950000	114.950000	114.950000	114.950000	-1.794%	66	-42.793%
2023-02-27	117.680000	118.000000	117.050000	117.050000	+1.775%	896	-43.819%
2023-02-23	115.008300	115.008300	115.008300	115.008300	+0.444%	3	-42.822%
2023-02-21	114.500000	114.500000	114.500000	114.500000	-0.521%	116	-42.568%
2023-02-17	115.100000	115.100000	115.100000	115.100000	-1.413%	3	-42.867%
2023-02-16	116.750000	116.750000	116.750000	116.750000	+1.965%	280	-43.675%
2023-02-15	114.500000	114.500000	114.500000	114.500000	+0.695%	9	-42.568%
2023-02-10	113.710000	113.710000	113.710000	113.710000	-3.839%	30	-42.169%
2023-02-09	118.250000	118.250000	118.250000	118.250000	-1.376%	2	-44.389%
2023-02-08	119.900000	119.900000	119.900000	119.900000	-1.532%	5	-45.154%
2023-02-03	121.765000	121.765000	121.765000	121.765000	-1.237%	1,404	-45.994%
2023-01-23	123.290000	123.290000	123.290000	123.290000	-0.069%	37	-46.662%
2023-01-19	123.375000	123.375000	123.375000	123.375000	-1.595%	40	-46.699%
2023-01-18	125.375000	125.375000	125.375000	125.375000	+2.311%	50	-47.549%
2023-01-17	122.543600	122.543600	122.543600	122.543600	+1.427%	17	-46.337%
2023-01-04	120.820000	120.820000	120.820000	120.820000	+5.056%	22	-45.572%
2022-12-27	115.005000	115.005000	115.005000	115.005000	-0.644%	75	-42.820%
2022-12-21	115.750000	115.750000	115.750000	115.750000	-0.293%	400	-43.188%
2022-12-20	115.300000	116.090000	115.300000	116.090000	+0.685%	2,400	-43.354%
2022-12-19	115.300000	115.300000	115.300000	115.300000	-7.834%	50	-42.966%
2022-12-14	125.100000	125.100000	125.100000	125.100000	+3.938%	2	-47.434%
2022-12-08	120.360000	120.360000	120.360000	120.360000	+0.829%	574	-45.364%
2022-11-30	119.370000	119.370000	119.370000	119.370000	-0.234%	34	-44.911%
2022-11-29	120.000000	120.000000	118.250000	119.650000	-0.911%	174	-45.040%
2022-11-21	120.750000	120.750000	120.750000	120.750000	+4.654%	75	-45.540%
2022-11-09	115.380000	115.380000	115.380000	115.380000	+7.450%	5	-43.006%
2022-11-04	107.380000	107.380000	107.380000	107.380000	+2.267%	2	-38.760%
2022-11-03	105.000000	105.000000	105.000000	105.000000	-5.779%	50	-37.371%
2022-10-25	111.440000	111.440000	111.440000	111.440000	+5.515%	4	-40.991%
2022-10-19	105.615000	105.615000	105.615000	105.615000	+6.898%	15	-37.736%
2022-10-12	97.300000	98.800000	97.300000	98.800000	+3.185%	2,544	-33.441%
2022-10-10	95.750000	95.750000	95.750000	95.750000	-3.087%	3	-31.321%
2022-10-07	98.800000	98.800000	98.800000	98.800000	-2.564%	11	-33.441%
2022-10-06	101.400000	101.400000	101.400000	101.400000	-5.322%	11	-35.148%
2022-10-04	107.100000	107.100000	107.100000	107.100000	+8.151%	1,500	-38.599%
2022-09-28	99.028020	99.028020	99.028020	99.028020	+0.079%	358	-33.595%
2022-09-26	98.417300	98.950000	98.417300	98.950000	-6.155%	99	-33.542%
2022-09-22	105.440000	105.440000	105.440000	105.440000	-4.145%	6	-37.633%
2022-09-20	110.000000	110.000000	110.000000	110.000000	-7.927%	591	-40.218%
2022-09-13	119.470000	119.470000	119.470000	119.470000	-2.625%	40	-44.957%
2022-09-12	122.690000	122.690000	122.690000	122.690000	+0.756%	4	-46.401%
2022-09-09	121.250000	121.770000	121.250000	121.770000	+3.511%	315	-45.997%
2022-09-08	117.640000	117.640000	117.640000	117.640000	-1.201%	485	-44.101%
2022-08-26	119.070000	119.070000	119.070000	119.070000	+1.414%	200	-44.772%
2022-08-24	117.410000	117.410000	117.410000	117.410000	-4.350%	200	-43.991%
2022-08-19	122.750000	122.750000	122.750000	122.750000	-0.486%	235	-46.428%
2022-08-18	123.350000	123.350000	123.350000	123.350000	-0.692%	40	-46.688%
2022-08-17	120.730000	124.210000	120.730000	124.210000	+11.649%	7,531	-47.057%
2022-08-16	111.250000	111.250000	111.250000	111.250000	-3.666%	630	-40.890%
2022-08-12	115.483300	115.483300	115.483300	115.483300	-3.996%	1,739	-43.057%
2022-08-10	120.250000	120.290000	120.250000	120.290000	+3.165%	800	-45.332%
2022-08-08	116.600000	116.600000	116.600000	116.600000	-1.777%	200	-43.602%
2022-08-04	118.710000	118.710000	118.710000	118.710000	+0.636%	10	-44.604%
2022-08-03	117.960000	117.960000	117.960000	117.960000	+1.719%	200	-44.252%
2022-08-01	115.966500	115.966500	115.966500	115.966500	+0.840%	200	-43.294%
2022-07-28	115.000000	115.000000	115.000000	115.000000	-3.084%	4	-42.817%
2022-07-25	118.659900	118.659900	118.659900	118.659900	-0.512%	4	-44.581%
2022-07-22	119.270000	119.270000	119.270000	119.270000	+5.241%	8	-44.865%
2022-07-18	113.330000	113.330000	113.330000	113.330000	+1.474%	1	-41.975%
2022-07-12	111.684217	111.684217	111.684217	111.684217	+0.390%	1,047	-41.120%
2022-07-11	109.840000	111.250000	109.840000	111.250000	-0.802%	150	-40.890%

.dark-mode .m9c1j9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m9c1j9{ color: #333333; background-color: white; border: 2px solid #333333; }CLPBFCOLOPLAST B ORDstock OTC

CLPBF
COLOPLAST B ORD
stock OTC