Dark

CLPBY
COLOPLAST AS SP/ADR
stock OTC ADR

EOD

Aug 3, 2026

6.80USD+1.493%(+0.10)135,988

Pre-market

0.00USD-100.000%(-6.76)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	6.80010	6.877000	6.760000	6.8000	+1.493%	135,988	0.000%
2026-07-31	6.65000	6.700000	6.634000	6.7000	-0.888%	356,738	+1.493%
2026-07-30	6.58000	6.790000	6.580000	6.7600	+1.198%	222,804	+0.592%
2026-07-29	6.58000	6.700000	6.580000	6.6800	+0.451%	106,689	+1.796%
2026-07-28	6.61000	6.700000	6.590000	6.6500	+2.782%	210,903	+2.256%
2026-07-27	6.38000	6.500000	6.340000	6.4700	+4.523%	733,885	+5.100%
2026-07-24	6.11000	6.190000	6.100000	6.1900	+2.483%	417,885	+9.855%
2026-07-23	6.04000	6.080000	5.990000	6.0400	-3.205%	312,338	+12.583%
2026-07-22	6.36000	6.360000	6.220000	6.2400	-1.422%	135,413	+8.974%
2026-07-21	6.27000	6.330000	6.250000	6.3300	-1.555%	198,832	+7.425%
2026-07-20	6.44000	6.450000	6.375000	6.4300	-0.310%	783,112	+5.754%
2026-07-17	6.47000	6.550000	6.420000	6.4500	+1.097%	137,426	+5.426%
2026-07-16	6.25000	6.380000	6.240000	6.3800	+1.592%	200,926	+6.583%
2026-07-15	6.09000	6.330000	6.090000	6.2800	+3.120%	629,148	+8.280%
2026-07-14	6.20000	6.200000	6.060000	6.0900	-1.774%	514,923	+11.658%
2026-07-13	6.09000	6.200000	6.090000	6.2000	+1.307%	277,667	+9.677%
2026-07-10	6.16000	6.160000	6.080000	6.1200	+0.164%	138,567	+11.111%
2026-07-09	6.16000	6.180000	6.030000	6.1100	+0.659%	363,215	+11.293%
2026-07-08	6.14000	6.150000	5.990000	6.0700	-2.568%	166,002	+12.026%
2026-07-07	6.29000	6.300000	6.180000	6.2300	+2.299%	267,665	+9.149%
2026-07-06	6.11000	6.140000	6.030000	6.0900	+0.828%	480,564	+11.658%
2026-07-02	5.97000	6.070000	5.965000	6.0400	+4.679%	265,929	+12.583%
2026-07-01	5.71000	5.770000	5.700000	5.7700	+1.228%	310,053	+17.851%
2026-06-30	5.81000	5.810000	5.640000	5.7000	-1.384%	328,736	+19.298%
2026-06-29	5.89000	5.890000	5.730000	5.7800	-2.200%	716,749	+17.647%
2026-06-26	5.79000	5.910000	5.710000	5.9100	+2.604%	588,365	+15.059%
2026-06-25	5.78000	5.840000	5.720000	5.7600	-0.518%	763,029	+18.056%
2026-06-24	5.68000	5.790000	5.680000	5.7900	+1.579%	451,823	+17.444%
2026-06-23	5.71000	5.736300	5.660000	5.7000	-0.175%	841,921	+19.298%
2026-06-22	5.70000	5.730000	5.650000	5.7100	-0.696%	575,657	+19.089%
2026-06-18	5.68000	5.790000	5.650000	5.7500	-0.347%	702,300	+18.261%
2026-06-17	5.85000	5.880000	5.720000	5.7700	-2.534%	929,928	+17.851%
2026-06-16	5.95000	5.970000	5.890000	5.9200	0.000%	463,575	+14.865%
2026-06-15	5.95000	5.990000	5.880000	5.9200	-1.169%	891,824	+14.865%
2026-06-12	5.93000	6.000000	5.900000	5.9900	+1.354%	169,412	+13.523%
2026-06-11	5.89000	5.990000	5.830000	5.9100	-0.337%	499,715	+15.059%
2026-06-10	5.94000	6.003000	5.920000	5.9300	-2.787%	130,818	+14.671%
2026-06-09	5.98000	6.140000	5.950000	6.1000	+3.215%	577,851	+11.475%
2026-06-08	5.97000	6.004901	5.860000	5.9100	-1.500%	496,681	+15.059%
2026-06-05	6.04000	6.040000	5.960000	6.0000	0.000%	438,985	+13.333%
2026-06-04	6.05000	6.060000	5.970000	6.0000	+0.840%	532,457	+13.333%
2026-06-03	5.90000	5.960000	5.880000	5.9500	+0.754%	365,208	+14.286%
2026-06-02	5.95990	5.960000	5.890000	5.9055	-1.739%	509,117	+15.147%
2026-06-01	6.07010	6.100000	5.940000	6.0100	-3.065%	455,751	+13.145%
2026-05-29	6.20000	6.260000	6.160000	6.2000	-0.641%	308,274	+9.677%
2026-05-28	6.22000	6.270000	6.100000	6.2400	-2.194%	359,337	+8.974%
2026-05-27	6.38000	6.410000	6.330000	6.3800	+1.270%	321,432	+6.583%
2026-05-26	6.30000	6.370000	6.270000	6.3000	-0.158%	345,738	+7.937%
2026-05-22	6.28000	6.350000	6.240000	6.3100	-4.640%	391,211	+7.765%
2026-05-21	6.49000	6.670000	6.390000	6.6170	+2.589%	416,977	+2.766%
2026-05-20	6.41500	6.480000	6.370000	6.4500	+2.544%	236,318	+5.426%
2026-05-19	6.33000	6.371000	6.250000	6.2900	-2.177%	527,866	+8.108%
2026-05-18	6.24000	6.430000	6.220000	6.4300	+4.894%	604,201	+5.754%
2026-05-15	6.20000	6.270000	6.120000	6.1300	-2.233%	272,078	+10.930%
2026-05-14	6.28000	6.340000	6.230000	6.2700	-0.312%	750,384	+8.453%
2026-05-13	6.21000	6.300000	6.210000	6.2896	-2.184%	502,230	+8.115%
2026-05-12	6.44000	6.460000	6.340000	6.4300	+1.580%	796,931	+5.754%
2026-05-11	6.30000	6.370000	6.270000	6.3300	+0.476%	1,539,984	+7.425%
2026-05-08	6.37000	6.370000	6.280000	6.3000	-1.869%	452,376	+7.937%
2026-05-07	6.40000	6.430000	6.380000	6.4200	+0.469%	965,715	+5.919%
2026-05-06	6.42000	6.450000	6.365000	6.3900	+1.752%	295,657	+6.416%
2026-05-05	6.27000	6.320000	6.220000	6.2800	-0.317%	302,244	+8.280%
2026-05-04	6.33000	6.370000	6.280000	6.3000	+0.478%	420,977	+7.937%
2026-05-01	6.27000	6.330000	6.250000	6.2700	+2.117%	258,555	+8.453%
2026-04-30	6.16000	6.180000	6.100000	6.1400	-0.163%	769,572	+10.749%
2026-04-29	6.26000	6.270000	6.140000	6.1500	-2.536%	472,227	+10.569%
2026-04-28	6.35000	6.360000	6.310000	6.3100	+0.558%	486,719	+7.765%
2026-04-27	6.33000	6.370000	6.260000	6.2750	-2.713%	736,376	+8.367%
2026-04-24	6.44000	6.472000	6.370000	6.4500	-0.155%	276,705	+5.426%
2026-04-23	6.54000	6.555000	6.410000	6.4600	-1.524%	412,889	+5.263%
2026-04-22	6.57000	6.600000	6.560000	6.5600	-1.427%	263,209	+3.659%
2026-04-21	6.74000	6.765000	6.650000	6.6550	-2.276%	193,572	+2.179%
2026-04-20	6.83000	6.860000	6.800000	6.8100	-2.714%	236,240	-0.147%
2026-04-17	6.99000	7.040000	6.950000	7.0000	+3.550%	280,357	-2.857%
2026-04-16	6.86000	6.860000	6.750000	6.7600	-0.588%	265,685	+0.592%
2026-04-15	6.83000	6.850000	6.760000	6.8000	+0.592%	275,603	0.000%
2026-04-14	6.76000	6.790000	6.720000	6.7600	+0.896%	342,686	+0.592%
2026-04-13	6.55000	6.740000	6.540000	6.7000	+0.299%	1,027,301	+1.493%
2026-04-10	6.74500	6.770000	6.640000	6.6800	+1.366%	336,432	+1.796%
2026-04-09	6.57000	6.630000	6.510000	6.5900	-2.080%	426,796	+3.187%
2026-04-08	6.84000	6.850000	6.670000	6.7300	+3.063%	1,795,065	+1.040%
2026-04-07	6.73000	6.730000	6.520000	6.5300	-4.810%	2,084,542	+4.135%
2026-04-06	7.00000	7.000000	6.810000	6.8600	-0.146%	427,567	-0.875%
2026-04-02	6.89000	7.020000	6.800000	6.8700	-0.723%	344,923	-1.019%
2026-04-01	6.87000	6.960000	6.750000	6.9200	+0.728%	3,724,155	-1.734%
2026-03-31	6.78075	6.880000	6.750000	6.8700	+2.691%	533,532	-1.019%
2026-03-30	6.67000	6.810000	6.660000	6.6900	0.000%	1,205,259	+1.644%
2026-03-27	6.78000	6.780000	6.615700	6.6900	-0.742%	853,618	+1.644%
2026-03-26	6.70000	6.870000	6.630000	6.7400	+0.074%	676,304	+0.890%
2026-03-25	6.75000	6.810000	6.600000	6.7350	+0.823%	1,276,496	+0.965%
2026-03-24	6.58000	6.780000	6.580000	6.6800	+1.520%	2,562,897	+1.796%
2026-03-23	6.59000	6.740000	6.530000	6.5800	-0.152%	860,464	+3.343%
2026-03-20	6.71000	6.710000	6.540000	6.5900	-1.125%	1,489,407	+3.187%
2026-03-19	6.63990	6.730000	6.590000	6.6650	-2.701%	808,961	+2.026%
2026-03-18	7.12000	7.120000	6.850000	6.8500	-3.792%	343,378	-0.730%
2026-03-17	7.00000	7.150000	7.000000	7.1200	+1.280%	473,515	-4.494%
2026-03-16	7.03000	7.080000	6.960000	7.0300	+1.590%	527,256	-3.272%
2026-03-13	6.90000	6.950000	6.873500	6.9200	+1.765%	396,688	-1.734%
2026-03-12	6.94000	6.990000	6.730000	6.8000	-1.734%	1,864,442	0.000%
2026-03-11	6.95000	6.950000	6.850000	6.9200	-2.672%	395,878	-1.734%
2026-03-10	7.16000	7.200000	7.060000	7.1100	-0.420%	679,493	-4.360%
2026-03-09	7.07000	7.140000	6.924412	7.1400	-1.381%	1,159,567	-4.762%
2026-03-06	7.17000	7.330000	7.125000	7.2400	+1.543%	369,404	-6.077%
2026-03-05	7.17000	7.210000	7.070000	7.1300	-2.993%	677,263	-4.628%
2026-03-04	7.27000	7.560000	7.210000	7.3500	+1.240%	682,366	-7.483%
2026-03-03	7.22990	7.380000	7.150000	7.2600	-4.348%	356,875	-6.336%
2026-03-02	7.56000	7.610000	7.510000	7.5900	-1.556%	287,066	-10.408%
2026-02-27	7.67000	7.712000	7.660000	7.7100	+1.581%	356,819	-11.803%
2026-02-26	7.59000	7.620000	7.530000	7.5900	-0.524%	542,422	-10.408%
2026-02-25	7.59000	7.640000	7.560000	7.6300	-0.909%	315,877	-10.878%
2026-02-24	7.72000	7.750000	7.643000	7.7000	+1.987%	424,756	-11.688%
2026-02-23	7.59000	7.600000	7.520000	7.5500	-1.178%	544,517	-9.934%
2026-02-20	7.55000	7.640000	7.530000	7.6400	+1.461%	236,934	-10.995%
2026-02-19	7.59000	7.610000	7.490000	7.5300	-1.440%	210,633	-9.695%
2026-02-18	7.64000	7.720000	7.590000	7.6400	-1.164%	287,874	-10.995%
2026-02-17	7.70000	7.800000	7.650000	7.7300	-0.515%	772,089	-12.031%
2026-02-13	7.74000	7.790000	7.700000	7.7700	+0.258%	209,294	-12.484%
2026-02-12	7.81000	7.870000	7.730000	7.7500	-0.129%	270,035	-12.258%
2026-02-11	7.72990	7.770000	7.675000	7.7600	0.000%	122,274	-12.371%
2026-02-10	7.76000	7.830000	7.740000	7.7600	+1.173%	344,967	-12.371%
2026-02-09	7.80000	7.800000	7.620000	7.6700	-1.793%	414,270	-11.343%
2026-02-06	7.83000	7.920000	7.750000	7.8100	-6.802%	415,974	-12.932%
2026-02-05	8.40000	8.460000	8.360000	8.3800	-0.828%	458,971	-18.854%
2026-02-04	8.41000	8.510000	8.350000	8.4500	+3.175%	274,259	-19.527%
2026-02-03	8.23000	8.280000	8.160000	8.1900	-2.789%	311,258	-16.972%
2026-02-02	8.43000	8.460000	8.380000	8.4250	-0.296%	244,410	-19.288%
2026-01-30	8.58000	8.590000	8.430000	8.4500	-1.744%	311,866	-19.527%
2026-01-29	8.57010	8.650000	8.540000	8.6000	+1.415%	1,583,873	-20.930%
2026-01-28	8.45000	8.494000	8.420000	8.4800	-1.050%	130,931	-19.811%
2026-01-27	8.55990	8.620000	8.520000	8.5700	+0.469%	226,022	-20.653%
2026-01-26	8.53000	8.660000	8.510000	8.5300	+0.117%	268,104	-20.281%
2026-01-23	8.51000	8.550000	8.460000	8.5200	-1.503%	261,294	-20.188%
2026-01-22	8.55000	8.684000	8.550000	8.6500	+1.181%	405,866	-21.387%
2026-01-21	8.58000	8.620000	8.490000	8.5490	+1.412%	310,813	-20.459%
2026-01-20	8.47000	8.520000	8.420000	8.4300	-5.387%	471,976	-19.336%
2026-01-16	8.97000	8.970000	8.900000	8.9100	+0.338%	270,370	-23.681%
2026-01-15	8.93000	8.940000	8.790000	8.8800	-0.448%	362,464	-23.423%
2026-01-14	8.93000	8.930000	8.790000	8.9200	-0.112%	305,800	-23.767%
2026-01-13	9.08000	9.100000	8.883800	8.9300	-0.640%	771,158	-23.852%
2026-01-12	8.98000	9.060000	8.864000	8.9875	+2.015%	539,299	-24.339%
2026-01-09	8.80000	8.820000	8.680000	8.8100	+0.456%	177,279	-22.815%
2026-01-08	8.79000	8.810000	8.730000	8.7700	-0.228%	305,781	-22.463%
2026-01-07	8.78000	8.820000	8.727000	8.7900	+0.114%	159,305	-22.639%
2026-01-06	8.70000	8.820000	8.700000	8.7800	+3.052%	215,390	-22.551%
2026-01-05	8.38000	8.530000	8.350000	8.5200	+1.671%	862,466	-20.188%
2026-01-02	8.44000	8.620000	8.340000	8.3800	-1.412%	443,837	-18.854%
2025-12-31	8.74990	8.749900	8.490000	8.5000	-0.352%	185,367	-20.000%
2025-12-30	8.50000	8.655000	8.500000	8.5300	+0.471%	313,344	-20.281%
2025-12-29	8.51010	8.630000	8.490000	8.4900	+0.118%	1,418,808	-19.906%
2025-12-26	8.46000	8.540000	8.460000	8.4800	0.000%	449,760	-19.811%
2025-12-24	8.54000	8.570000	8.480000	8.4800	-0.118%	216,011	-19.811%
2025-12-23	8.60000	8.600000	8.480000	8.4900	-0.702%	432,513	-19.906%
2025-12-22	8.53000	8.590000	8.470000	8.5500	+0.588%	600,137	-20.468%
2025-12-19	8.49000	8.550000	8.475000	8.5000	+0.830%	366,303	-20.000%
2025-12-18	8.62000	8.629900	8.430000	8.4300	-1.634%	464,341	-19.336%
2025-12-17	8.45000	8.640000	8.440000	8.5700	-0.580%	278,997	-20.653%
2025-12-16	8.86000	8.860000	8.500000	8.6200	-2.489%	367,466	-21.114%
2025-12-15	8.81000	8.890000	8.780000	8.8400	+0.227%	419,098	-23.077%
2025-12-12	8.72000	8.855000	8.720000	8.8200	+0.227%	289,857	-22.902%
2025-12-11	8.92000	8.920000	8.780000	8.8000	+0.342%	488,406	-22.727%
2025-12-10	8.65000	8.830000	8.620000	8.7700	+0.573%	414,502	-22.463%
2025-12-09	8.74000	8.840000	8.700000	8.7200	+0.693%	402,912	-22.018%
2025-12-08	8.89000	9.000000	8.650000	8.6600	-5.664%	621,748	-21.478%
2025-12-05	9.14000	9.220000	9.050000	9.1800	+2.341%	536,426	-25.926%
2025-12-04	9.05000	9.070000	8.960000	8.9700	0.000%	315,510	-24.192%
2025-12-03	8.88000	9.030000	8.880000	8.9700	+1.014%	281,382	-24.192%
2025-12-02	9.01000	9.010000	8.870000	8.8800	-2.203%	317,659	-23.423%
2025-12-01	9.24000	9.290000	9.080000	9.0800	-1.197%	603,784	-25.110%
2025-11-28	8.97000	9.200000	8.970000	9.1900	+0.878%	173,412	-26.007%
2025-11-26	8.88010	9.170000	8.880000	9.1100	-1.300%	209,031	-25.357%
2025-11-25	9.09000	9.260000	9.080000	9.2300	+3.128%	587,771	-26.327%
2025-11-24	9.05000	9.050000	8.840000	8.9500	-0.666%	464,726	-24.022%
2025-11-21	9.00000	9.090000	8.860000	9.0100	+1.923%	350,177	-24.528%
2025-11-20	9.05000	9.050000	8.800000	8.8400	-0.450%	455,825	-23.077%
2025-11-19	8.99990	9.000000	8.840000	8.8800	-2.525%	371,334	-23.423%
2025-11-18	9.01990	9.120000	8.930000	9.1100	+2.016%	412,533	-25.357%
2025-11-17	8.83000	9.000000	8.830000	8.9300	-2.723%	369,676	-23.852%
2025-11-14	9.05000	9.260000	9.050000	9.1800	-2.028%	198,181	-25.926%
2025-11-13	9.39990	9.460000	9.330000	9.3700	-0.951%	282,662	-27.428%
2025-11-12	9.38010	9.496000	9.380100	9.4600	+0.638%	233,621	-28.118%
2025-11-11	9.38000	9.490000	9.293000	9.4000	+0.106%	288,590	-27.660%
2025-11-10	9.26010	9.420000	9.260100	9.3900	-0.424%	553,449	-27.583%
2025-11-07	9.23990	9.430000	9.202000	9.4300	-1.360%	518,214	-27.890%
2025-11-06	9.39000	9.572500	9.390000	9.5600	+0.844%	299,811	-28.870%
2025-11-05	9.67000	9.700000	9.440000	9.4800	0.000%	229,848	-28.270%
2025-11-04	9.39000	9.510000	9.330000	9.4800	+4.751%	377,588	-28.270%
2025-11-03	9.01000	9.120000	9.010000	9.0500	-0.221%	268,916	-24.862%
2025-10-31	9.09000	9.110000	9.040000	9.0700	-0.548%	269,072	-25.028%
2025-10-30	9.11000	9.200000	9.110000	9.1200	-0.870%	347,366	-25.439%
2025-10-29	9.30000	9.370000	9.170000	9.2000	-1.604%	114,588	-26.087%
2025-10-28	9.40010	9.410000	9.324000	9.3500	-0.638%	173,856	-27.273%
2025-10-27	9.48000	9.480000	9.390000	9.4100	-1.155%	202,062	-27.736%
2025-10-24	9.51000	9.570000	9.480000	9.5200	+1.115%	3,010,097	-28.571%
2025-10-23	9.31000	9.430000	9.300000	9.4150	+1.564%	743,065	-27.775%
2025-10-22	9.21000	9.340000	9.210000	9.2700	+1.091%	176,141	-26.645%
2025-10-21	9.18000	9.230000	9.130000	9.1700	0.000%	223,845	-25.845%
2025-10-20	9.11000	9.210000	9.080000	9.1700	+0.880%	184,566	-25.845%
2025-10-17	9.10000	9.120000	9.050000	9.0900	+0.553%	214,456	-25.193%
2025-10-16	9.02000	9.100000	9.010000	9.0400	+1.802%	621,206	-24.779%
2025-10-15	8.78000	8.880000	8.780000	8.8800	+1.486%	215,628	-23.423%
2025-10-14	8.75000	8.805000	8.670000	8.7500	-1.018%	481,934	-22.286%
2025-10-13	8.76000	8.910000	8.730000	8.8400	-0.113%	638,729	-23.077%
2025-10-10	8.82000	9.000000	8.730000	8.8500	+0.227%	1,951,503	-23.164%
2025-10-09	8.89990	8.925000	8.810000	8.8300	-1.561%	332,557	-22.990%
2025-10-08	8.90000	8.990000	8.900000	8.9700	+0.448%	208,744	-24.192%
2025-10-07	8.92000	8.975000	8.890000	8.9300	-0.335%	329,209	-23.852%
2025-10-06	8.96000	8.980000	8.920000	8.9600	+0.561%	254,235	-24.107%
2025-10-03	8.86000	8.928000	8.850000	8.9100	-0.447%	205,269	-23.681%
2025-10-02	8.91000	8.990000	8.885000	8.9500	+2.052%	220,367	-24.022%
2025-10-01	8.72000	8.820000	8.670000	8.7700	+2.814%	347,924	-22.463%
2025-09-30	8.55000	8.550000	8.470000	8.5300	-0.814%	488,843	-20.281%
2025-09-29	8.65000	8.660000	8.580000	8.6000	+0.116%	338,805	-20.930%
2025-09-26	8.56000	8.630000	8.550000	8.5900	+0.585%	431,309	-20.838%
2025-09-25	8.63000	8.650000	8.530000	8.5400	-4.581%	398,583	-20.375%
2025-09-24	8.98000	9.030000	8.940000	8.9500	-1.756%	231,033	-24.022%
2025-09-23	9.18000	9.220000	9.100000	9.1100	-0.763%	315,508	-25.357%
2025-09-22	9.28500	9.290000	9.150000	9.1800	-2.132%	268,768	-25.926%
2025-09-19	9.42000	9.460000	9.350000	9.3800	-0.319%	198,059	-27.505%
2025-09-18	9.43000	9.450000	9.358000	9.4100	+0.966%	190,449	-27.736%
2025-09-17	9.44000	9.450000	9.300000	9.3200	-2.101%	125,202	-27.039%
2025-09-16	9.54000	9.550000	9.410000	9.5200	-0.105%	173,996	-28.571%
2025-09-15	9.70000	9.710000	9.500000	9.5300	-1.753%	447,988	-28.646%
2025-09-12	9.72000	9.740000	9.660000	9.7000	-0.411%	117,964	-29.897%
2025-09-11	9.76000	9.830000	9.660000	9.7400	-1.913%	192,596	-30.185%
2025-09-10	9.98000	10.020000	9.900000	9.9300	+0.812%	365,819	-31.521%
2025-09-09	10.01000	10.030000	9.850000	9.8500	-0.081%	79,014	-30.964%
2025-09-08	9.90000	9.900000	9.820000	9.8580	-0.625%	188,400	-31.020%
2025-09-05	9.85000	9.960000	9.850000	9.9200	+2.585%	106,006	-31.452%
2025-09-04	9.68000	9.700000	9.600000	9.6700	-0.922%	160,463	-29.679%
2025-09-03	9.73000	9.780000	9.700000	9.7600	+2.092%	243,363	-30.328%
2025-09-02	9.82000	9.840000	9.530000	9.5600	-0.830%	200,162	-28.870%
2025-08-29	9.67010	9.700000	9.580000	9.6400	+0.837%	94,349	-29.461%
2025-08-28	9.58000	9.600000	9.530000	9.5600	+0.105%	161,014	-28.870%
2025-08-27	9.55000	9.580000	9.500000	9.5500	-0.313%	93,233	-28.796%
2025-08-26	9.61000	9.691000	9.500000	9.5800	-0.219%	137,657	-29.019%
2025-08-25	9.73000	9.790000	9.600000	9.6010	-0.918%	186,005	-29.174%
2025-08-22	9.58000	9.750000	9.580000	9.6900	+0.415%	183,111	-29.825%
2025-08-21	9.75000	9.810000	9.650000	9.6500	-2.328%	144,484	-29.534%
2025-08-20	9.77000	9.900000	9.770000	9.8800	+4.440%	158,421	-31.174%
2025-08-19	9.30000	9.540000	9.270000	9.4600	-2.172%	297,587	-28.118%
2025-08-18	9.53000	9.710000	9.520000	9.6700	+1.897%	263,953	-29.679%
2025-08-15	9.46800	9.550000	9.468000	9.4900	+1.281%	137,474	-28.346%
2025-08-14	9.45000	9.480000	9.370000	9.3700	-1.576%	229,027	-27.428%
2025-08-13	9.46000	9.530000	9.450000	9.5200	-0.105%	103,141	-28.571%
2025-08-12	9.47000	9.530000	9.420000	9.5300	+1.060%	237,212	-28.646%
2025-08-11	9.43000	9.470000	9.430000	9.4300	-0.212%	197,335	-27.890%
2025-08-08	9.49000	9.510000	9.390000	9.4500	-1.047%	192,204	-28.042%
2025-08-07	9.46000	9.550000	9.460000	9.5500	+2.909%	275,646	-28.796%
2025-08-06	9.29000	9.320000	9.240000	9.2800	-1.486%	217,827	-26.724%
2025-08-05	9.30000	9.430000	9.300000	9.4200	+0.534%	762,579	-27.813%
2025-08-04	9.31000	9.380000	9.290000	9.3700	+0.970%	431,931	-27.428%
2025-08-01	9.16000	9.340000	9.160000	9.2800	+0.651%	366,165	-26.724%
2025-07-31	9.36000	9.380000	9.210000	9.2200	-2.537%	780,672	-26.247%
2025-07-30	9.50990	9.550000	9.440000	9.4600	-2.875%	428,995	-28.118%
2025-07-29	9.74990	9.800000	9.700000	9.7400	+1.037%	133,801	-30.185%
2025-07-28	9.70000	9.730000	9.630000	9.6400	-1.128%	115,754	-29.461%
2025-07-25	9.69000	9.760000	9.655000	9.7500	+0.103%	57,809	-30.256%
2025-07-24	9.80000	9.820000	9.730000	9.7400	+0.206%	101,170	-30.185%
2025-07-23	9.68000	9.720000	9.610000	9.7200	+1.356%	196,173	-30.041%
2025-07-22	9.47000	9.600000	9.440000	9.5900	+2.021%	179,354	-29.093%
2025-07-21	9.44000	9.466000	9.400000	9.4000	-0.212%	198,181	-27.660%
2025-07-18	9.47000	9.470000	9.400000	9.4200	+0.319%	196,167	-27.813%
2025-07-17	9.37000	9.430000	9.310000	9.3900	+0.321%	936,444	-27.583%
2025-07-16	9.33000	9.405000	9.300000	9.3600	+0.107%	177,695	-27.350%
2025-07-15	9.49010	9.500000	9.320000	9.3500	-0.320%	177,361	-27.273%
2025-07-14	9.38990	9.400000	9.350000	9.3800	+0.107%	202,409	-27.505%
2025-07-11	9.39000	9.425000	9.320000	9.3700	-1.679%	259,175	-27.428%
2025-07-10	9.48010	9.620000	9.480000	9.5300	+0.634%	146,725	-28.646%
2025-07-09	9.45000	9.485000	9.400000	9.4700	+0.106%	190,101	-28.194%
2025-07-08	9.31000	9.510000	9.295000	9.4600	+2.050%	336,400	-28.118%
2025-07-07	9.41000	9.420000	9.250000	9.2700	-0.962%	231,408	-26.645%
2025-07-03	9.44000	9.440000	9.310000	9.3600	-1.266%	79,924	-27.350%
2025-07-02	9.43000	9.500000	9.400000	9.4800	+0.744%	206,253	-28.270%
2025-07-01	9.22000	9.455000	9.190000	9.4100	-0.738%	162,107	-27.736%
2025-06-30	9.49000	9.500000	9.400000	9.4800	+0.958%	178,474	-28.270%
2025-06-27	9.37990	9.460000	9.350000	9.3900	-0.213%	224,900	-27.583%
2025-06-26	9.45000	9.515000	9.400000	9.4100	-0.318%	145,598	-27.736%
2025-06-25	9.42000	9.440000	9.340000	9.4400	-0.369%	119,398	-27.966%
2025-06-24	9.43000	9.620000	9.390000	9.4750	+0.477%	332,422	-28.232%
2025-06-23	9.33000	9.430000	9.290000	9.4300	+0.533%	239,858	-27.890%
2025-06-20	9.44000	9.450000	9.380000	9.3800	+1.846%	172,822	-27.505%
2025-06-18	9.25000	9.290000	9.168000	9.2100	-1.917%	186,642	-26.167%
2025-06-17	9.59000	9.610000	9.380000	9.3900	-3.958%	175,328	-27.583%
2025-06-16	9.82000	9.890000	9.740000	9.7770	+0.174%	969,706	-30.449%
2025-06-13	9.80000	9.860000	9.750000	9.7600	-0.813%	76,773	-30.328%
2025-06-12	9.86000	9.880000	9.810000	9.8400	+0.861%	193,567	-30.894%
2025-06-11	9.78000	9.810000	9.750000	9.7560	+0.681%	116,312	-30.299%
2025-06-10	9.69000	9.700000	9.660000	9.6900	+1.333%	192,892	-29.825%
2025-06-09	9.75000	9.750000	9.510000	9.5625	+0.131%	201,862	-28.889%
2025-06-06	9.54000	9.680000	9.410100	9.5500	+0.199%	80,722	-28.796%
2025-06-05	9.47000	9.650000	9.470000	9.5310	+0.010%	127,776	-28.654%
2025-06-04	9.54000	9.590000	9.510000	9.5300	+1.491%	152,798	-28.646%
2025-06-03	9.39000	9.450000	9.340000	9.3900	-1.881%	167,254	-27.583%
2025-06-02	9.69000	9.690000	9.520000	9.5700	-0.416%	166,176	-28.945%
2025-05-30	9.59000	9.660000	9.530000	9.6100	+0.261%	199,753	-29.240%
2025-05-29	9.71000	9.710000	9.550000	9.5850	+0.472%	206,187	-29.056%
2025-05-28	9.61000	9.630000	9.420000	9.5400	-1.446%	165,263	-28.721%
2025-05-27	9.76000	9.840000	9.680000	9.6800	+1.681%	273,441	-29.752%
2025-05-23	9.49000	9.550000	9.430000	9.5200	-0.418%	131,663	-28.571%
2025-05-22	9.66000	9.660000	9.510000	9.5600	-0.830%	167,163	-28.870%
2025-05-21	9.72010	9.900000	9.640000	9.6400	-1.189%	127,491	-29.461%
2025-05-20	9.79000	9.790000	9.660000	9.7560	+1.266%	306,221	-30.299%
2025-05-19	9.56000	9.680000	9.550000	9.6340	+0.406%	263,530	-29.417%
2025-05-16	9.59000	9.620000	9.530000	9.5950	+0.157%	217,606	-29.130%
2025-05-15	9.64000	9.640000	9.450000	9.5800	+0.599%	285,808	-29.019%
2025-05-14	9.67000	9.670000	9.520000	9.5230	+0.666%	382,305	-28.594%
2025-05-13	9.63000	9.630000	9.430000	9.4600	-1.149%	385,620	-28.118%
2025-05-12	9.60000	9.660000	9.490000	9.5700	-0.880%	324,170	-28.945%
2025-05-09	9.73000	9.790000	9.570000	9.6550	-1.076%	155,694	-29.570%
2025-05-08	10.05000	10.050000	9.710000	9.7600	+1.561%	216,716	-30.328%
2025-05-07	9.78000	9.920000	9.610000	9.6100	-2.929%	159,282	-29.240%
2025-05-06	9.74000	10.030000	9.740000	9.9000	-7.042%	141,544	-31.313%
2025-05-05	10.64000	11.440000	10.390000	10.6500	+0.948%	144,679	-36.150%
2025-05-02	10.76000	10.760000	10.520000	10.5500	-0.846%	76,944	-35.545%
2025-05-01	10.51000	11.010000	10.510000	10.6400	-5.674%	504,435	-36.090%
2025-04-30	11.34000	11.350000	11.180000	11.2800	+1.166%	75,558	-39.716%
2025-04-29	11.05000	11.180000	11.050000	11.1500	+0.270%	71,208	-39.013%
2025-04-28	10.95000	11.160000	10.950000	11.1200	+0.452%	130,566	-38.849%
2025-04-25	11.12000	11.120000	11.030000	11.0700	+0.820%	176,496	-38.573%
2025-04-24	10.92500	10.980000	10.880000	10.9800	+1.292%	76,985	-38.069%
2025-04-23	10.89000	11.000000	10.800000	10.8400	+0.185%	65,070	-37.269%
2025-04-22	10.83000	10.940000	10.800000	10.8200	+1.883%	240,898	-37.153%
2025-04-21	11.00000	11.000000	10.532000	10.6200	-0.282%	527,204	-35.970%
2025-04-17	10.57000	10.980000	10.510000	10.6500	+0.282%	100,375	-36.150%
2025-04-16	10.62000	10.740000	10.570000	10.6200	+0.473%	248,320	-35.970%
2025-04-15	10.60000	10.650000	10.520000	10.5700	+0.285%	158,522	-35.667%
2025-04-14	10.55000	10.570000	10.450000	10.5400	-0.566%	203,257	-35.484%
2025-04-11	10.56010	10.640000	10.490000	10.6000	+1.630%	145,770	-35.849%
2025-04-10	10.43000	10.430000	10.206000	10.4300	+1.558%	332,211	-34.803%
2025-04-09	10.05000	10.330000	9.842500	10.2700	+1.885%	384,429	-33.788%
2025-04-08	10.19000	10.220000	9.890000	10.0800	+2.128%	280,442	-32.540%
2025-04-07	9.83000	10.260000	9.670000	9.8700	-0.804%	408,217	-31.104%
2025-04-04	10.42000	10.420000	9.950000	9.9500	-3.304%	203,967	-31.658%
2025-04-03	10.40000	10.470000	10.250000	10.2900	+0.097%	293,110	-33.916%
2025-04-02	10.11000	10.330000	10.090000	10.2800	-1.627%	157,747	-33.852%
2025-04-01	10.51000	10.530000	10.400000	10.4500	-0.476%	313,978	-34.928%
2025-03-31	10.47000	10.500000	10.360000	10.5000	-0.190%	173,638	-35.238%
2025-03-28	10.66000	10.670000	10.490500	10.5200	+0.190%	94,249	-35.361%
2025-03-27	10.46000	10.560000	10.430000	10.5000	+1.449%	251,629	-35.238%
2025-03-26	10.41000	10.430000	10.310000	10.3500	-1.616%	135,022	-34.300%
2025-03-25	10.55000	10.577000	10.470000	10.5200	+0.382%	143,280	-35.361%
2025-03-24	10.51000	10.540000	10.440000	10.4800	-1.873%	187,897	-35.115%
2025-03-21	10.52000	10.680000	10.450000	10.6800	+1.425%	236,406	-36.330%
2025-03-20	10.57000	10.653500	10.530000	10.5300	-0.754%	50,735	-35.423%
2025-03-19	10.60000	10.670000	10.574000	10.6100	0.000%	534,235	-35.910%
2025-03-18	10.68000	10.680000	10.585000	10.6100	-0.094%	119,716	-35.910%
2025-03-17	10.59000	10.670000	10.590000	10.6200	+0.764%	125,678	-35.970%
2025-03-14	10.53000	10.640000	10.480100	10.5395	+0.760%	113,422	-35.481%
2025-03-13	10.45500	10.540000	10.433800	10.4600	-0.570%	737,371	-34.990%
2025-03-12	10.64000	10.680000	10.480000	10.5200	-1.498%	543,241	-35.361%
2025-03-11	10.82000	10.820000	10.610000	10.6800	-0.743%	159,969	-36.330%
2025-03-10	10.84000	10.870000	10.680000	10.7600	+0.093%	447,710	-36.803%
2025-03-07	10.86000	10.860000	10.670000	10.7500	+1.415%	147,612	-36.744%
2025-03-06	10.71000	10.819600	10.586000	10.6000	-4.505%	99,429	-35.849%
2025-03-05	11.09000	11.140000	10.990000	11.1000	+1.093%	65,571	-38.739%
2025-03-04	10.86000	11.020000	10.795000	10.9800	+1.761%	102,592	-38.069%
2025-03-03	10.87000	10.870000	10.710000	10.7900	+1.792%	164,336	-36.979%
2025-02-28	10.71000	10.710000	10.540000	10.6000	-1.304%	172,314	-35.849%
2025-02-27	10.81000	10.830000	10.740000	10.7400	-0.968%	132,857	-36.685%
2025-02-26	10.96000	10.990000	10.830000	10.8450	-4.196%	120,991	-37.298%
2025-02-25	11.33000	11.330000	11.210000	11.3200	+0.533%	104,999	-39.929%
2025-02-24	11.22000	11.300000	11.140000	11.2600	+1.168%	119,039	-39.609%
2025-02-21	11.22000	11.220000	11.110000	11.1300	-0.269%	64,641	-38.904%
2025-02-20	11.11500	11.170000	11.100000	11.1600	+0.180%	153,705	-39.068%
2025-02-19	11.14500	11.160000	11.010000	11.1400	-0.179%	248,945	-38.959%
2025-02-18	11.21000	11.270000	11.160000	11.1600	-0.535%	127,945	-39.068%
2025-02-14	11.22000	11.280000	11.185000	11.2200	+0.179%	76,038	-39.394%
2025-02-13	11.15000	11.280000	11.120000	11.2000	+0.448%	111,354	-39.286%
2025-02-12	11.06000	11.180000	10.995000	11.1500	-0.535%	125,477	-39.013%
2025-02-11	11.14000	11.250000	11.105000	11.2100	+3.033%	203,610	-39.340%

.dark-mode .J3J7zD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J3J7zD{ color: #333333; background-color: white; border: 2px solid #333333; }CLPBYCOLOPLAST AS SP/ADRstock OTC ADR

CLPBY
COLOPLAST AS SP/ADR
stock OTC ADR