Coloplast A/S (COLO-B.CO) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Bullish stack, 200-day still turning — Trades +8.3% vs the 50-day and +10.5% vs the 200-day average, 20.2% below the 52-week high and +30.5% off the 52-week low; a golden cross printed 7 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Coloplast A/S trades 8.3% above its 50-day and 10.5% above its 200-day moving average. (as of 2026-10-30)

Coloplast develops and sells intimate healthcare products across ostomy care, continence care, wound care, urology and voice and respiratory care, serving patients in Denmark, the United States, Britain, France and elsewhere. Its products include ostomy pouches, catheters, irrigation systems, wound dressings and voice prostheses, sold to hospitals, clinics and home-care users.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the COLO-B.CO overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	483.00	487.90	480.40	482.30	+1.11%	474,132
2026-10-29	479.50	483.80	473.20	477.00	-0.31%	322,031
2026-10-28	476.50	478.70	471.50	478.50	+0.21%	255,141
2026-10-27	475.50	477.50	470.40	477.50	-0.60%	324,110
2026-10-26	485.00	485.50	477.70	480.40	-0.89%	308,560
2026-10-23	478.00	484.70	475.60	484.70	+1.17%	245,499
2026-10-22	471.70	479.10	470.00	479.10	+2.07%	371,082
2026-10-21	473.40	475.40	468.90	469.40	-1.39%	288,585
2026-10-20	472.00	477.00	471.30	476.00	+1.95%	290,070
2026-10-19	467.70	472.70	465.00	466.90	-1.12%	212,046
2026-10-16	465.00	473.10	462.30	472.20	+0.79%	268,492
2026-10-15	462.00	468.50	455.90	468.50	+2.90%	377,924
2026-10-14	459.00	461.60	453.90	455.30	-0.13%	261,605
2026-10-13	451.00	461.20	450.20	455.90	+2.15%	441,637
2026-10-12	438.10	446.80	436.00	446.30	+2.39%	293,894
2026-10-09	428.00	439.40	428.00	435.90	+2.69%	311,870
2026-10-08	426.30	428.30	421.30	424.50	-0.42%	424,172
2026-10-07	416.00	427.00	412.50	426.30	+1.79%	649,516
2026-10-06	414.20	423.20	413.40	418.80	+2.15%	407,344
2026-10-05	410.90	413.30	404.10	410.00	-0.61%	558,081
2026-10-02	413.60	415.30	410.60	412.50	-0.67%	357,668
2026-10-01	417.00	421.10	407.60	415.30	-0.62%	304,634
2026-09-30	422.90	424.20	417.90	417.90	-0.26%	334,274
2026-09-29	418.10	423.30	414.80	419.00	-0.43%	279,690
2026-09-28	421.20	423.80	415.60	420.80	+0.77%	323,630
2026-09-25	422.80	424.00	411.90	417.60	-0.71%	362,766
2026-09-24	420.40	424.90	417.10	420.60	+0.24%	282,768
2026-09-23	421.00	422.10	415.40	419.60	-0.21%	254,150
2026-09-22	422.50	423.90	415.30	420.50	+0.00%	314,066
2026-09-21	418.40	420.60	413.80	420.50	+0.50%	261,146
2026-09-18	419.90	423.00	417.60	418.40	-0.40%	628,560
2026-09-17	421.90	422.60	415.30	420.10	+0.17%	282,431
2026-09-16	420.30	422.40	416.30	419.40	-0.07%	240,656
2026-09-15	419.40	422.60	416.00	419.70	+0.12%	197,505
2026-09-14	420.00	426.40	419.00	419.20	+0.75%	288,478
2026-09-11	433.10	433.10	416.10	416.10	-3.86%	388,614
2026-09-10	431.20	437.50	430.30	432.80	+0.19%	229,430
2026-09-09	435.00	437.40	427.80	432.00	-3.29%	433,170
2026-09-08	453.80	458.30	446.70	446.70	-1.35%	287,035
2026-09-07	454.00	454.70	445.20	452.80	-0.42%	204,629
2026-09-04	466.00	467.70	454.60	454.70	-1.98%	254,925
2026-09-03	477.60	479.10	463.90	463.90	-3.17%	357,684
2026-09-02	474.10	483.50	467.10	479.10	+2.07%	680,857
2026-09-01	456.80	475.50	456.80	469.40	+2.31%	781,113
2026-08-31	461.30	463.90	456.20	458.80	-0.84%	385,763
2026-08-28	459.00	467.80	459.00	462.70	+0.81%	328,664
2026-08-27	451.80	459.00	447.30	459.00	+1.06%	321,125
2026-08-26	461.00	461.00	453.50	454.20	-2.01%	324,618
2026-08-25	456.20	464.00	453.00	463.50	+0.22%	501,485
2026-08-24	440.00	462.50	438.40	462.50	+5.45%	560,982
2026-08-21	432.90	438.60	429.80	438.60	+0.64%	201,355
2026-08-20	444.80	444.80	433.00	435.80	-1.80%	256,698
2026-08-19	428.80	443.80	427.10	443.80	+1.88%	346,966
2026-08-18	433.00	442.30	423.50	435.60	+3.00%	535,477
2026-08-17	428.90	429.00	418.60	422.90	-1.26%	284,981
2026-08-14	432.20	435.60	428.30	428.30	-0.49%	202,578
2026-08-13	433.00	434.20	428.40	430.40	+0.16%	221,724
2026-08-12	440.40	440.40	427.10	429.70	-2.43%	146,657
2026-08-11	431.10	440.40	430.90	440.40	+2.61%	169,202
2026-08-10	438.60	439.00	426.50	429.20	-1.90%	161,961
2026-08-07	424.80	437.50	424.80	437.50	+2.68%	179,855
2026-08-06	431.80	433.00	423.50	426.10	-0.68%	152,408
2026-08-05	434.00	435.00	425.90	429.00	-0.67%	229,125
2026-08-04	437.00	437.10	428.10	431.90	-1.17%	256,335
2026-08-03	431.00	443.80	430.70	437.00	+1.77%	330,781
2026-07-31	434.60	436.90	429.40	429.40	-1.51%	349,036
2026-07-30	435.00	440.20	432.60	436.00	+0.14%	316,350
2026-07-29	438.00	440.20	432.00	435.40	-0.02%	338,403
2026-07-28	422.70	438.50	420.00	435.50	+3.67%	469,305
2026-07-27	414.50	421.10	412.80	420.10	+4.09%	317,917
2026-07-24	400.80	406.90	398.60	403.60	+1.20%	289,254
2026-07-23	410.00	410.00	397.00	398.80	-3.16%	323,336
2026-07-22	414.10	418.70	409.20	411.80	-0.56%	239,429
2026-07-21	417.20	417.20	408.50	414.10	-1.03%	278,415
2026-07-20	421.00	422.00	416.10	418.40	-1.04%	300,073
2026-07-17	415.00	427.80	414.50	422.80	+2.13%	762,551
2026-07-16	407.10	414.00	404.60	414.00	+1.32%	366,741
2026-07-15	400.00	409.30	395.00	408.60	+3.05%	334,381
2026-07-14	406.10	406.30	396.30	396.50	-2.51%	270,289
2026-07-13	403.50	406.80	400.50	406.70	+1.42%	249,673
2026-07-10	400.50	410.50	400.20	401.00	+0.12%	377,646
2026-07-09	398.50	403.00	394.40	400.50	+0.81%	264,611
2026-07-08	404.50	408.70	394.80	397.30	-2.26%	476,913
2026-07-07	401.50	414.40	401.50	406.50	+2.24%	460,563
2026-07-06	395.00	404.80	395.00	397.60	+0.68%	396,094
2026-07-03	398.00	400.00	392.60	394.90	-0.43%	337,928
2026-07-02	378.70	396.60	378.20	396.60	+4.73%	529,693
2026-07-01	373.00	380.10	371.10	378.70	+1.72%	368,766
2026-06-30	377.10	377.10	371.50	372.30	-1.40%	475,094
2026-06-29	385.00	385.40	377.60	377.60	-1.13%	318,796
2026-06-26	380.60	382.50	375.30	381.90	-0.13%	269,638
2026-06-25	380.00	384.10	375.00	382.40	+0.90%	487,337
2026-06-24	370.70	381.40	369.90	379.00	+0.88%	316,584
2026-06-23	370.60	378.60	370.20	375.70	+0.27%	388,622
2026-06-22	375.00	377.30	372.00	374.70	-1.08%	290,171
2026-06-19	377.90	383.00	376.70	378.80	+0.40%	625,230
2026-06-18	375.00	377.30	369.70	377.30	+0.94%	374,025
2026-06-17	379.00	381.10	372.40	373.80	-1.63%	335,076
2026-06-16	380.00	381.30	377.70	380.00	+0.05%	253,511
2026-06-15	383.00	388.20	378.80	379.80	-0.81%	384,905
2026-06-12	377.90	382.90	377.70	382.90	+1.75%	324,040
2026-06-11	378.00	382.40	376.30	376.30	-1.77%	273,788
2026-06-10	385.30	387.80	378.50	383.10	-0.93%	314,226
2026-06-09	382.00	389.60	381.50	386.70	+0.78%	363,312
2026-06-08	383.70	386.60	377.40	383.70	+0.00%	327,839
2026-06-04	379.50	386.30	376.20	383.70	+1.21%	454,810
2026-06-03	377.40	380.70	376.10	379.10	+0.29%	282,316
2026-06-02	387.20	387.70	376.00	378.00	-1.05%	301,677
2026-06-01	393.50	394.70	379.30	382.00	-3.49%	478,450
2026-05-29	400.80	402.80	393.00	395.80	-0.48%	905,520
2026-05-28	401.20	402.10	390.60	397.70	-1.78%	430,416
2026-05-27	403.70	408.00	403.60	404.90	+0.22%	352,055
2026-05-26	403.70	406.60	400.50	404.00	+0.10%	545,210
2026-05-22	417.20	419.00	402.30	403.60	-2.46%	552,844
2026-05-21	413.90	418.40	408.70	413.80	+0.46%	232,343
2026-05-20	402.60	413.50	400.30	411.90	+1.85%	443,357
2026-05-19	406.10	408.00	399.80	404.40	+0.02%	400,094
2026-05-18	390.20	406.70	390.00	404.30	+1.25%	702,342
2026-05-13	407.70	407.70	397.20	399.30	-1.92%	361,846
2026-05-12	411.00	411.00	396.00	407.10	+1.65%	340,510
2026-05-11	402.60	403.70	399.20	400.50	-0.52%	379,646
2026-05-08	409.50	410.30	401.60	402.60	-2.00%	310,463
2026-05-07	412.10	412.80	406.10	410.80	+0.10%	360,429
2026-05-06	408.90	418.20	406.20	410.40	+1.46%	326,374
2026-05-05	410.50	413.10	399.60	404.50	-0.78%	554,314
2026-05-04	406.00	408.00	401.30	407.70	+1.22%	247,067
2026-05-01	394.00	404.00	393.90	402.80	+2.26%	156,963
2026-04-30	391.90	397.30	390.10	393.90	-1.06%	648,606
2026-04-29	403.50	407.50	396.90	398.10	-2.47%	369,882
2026-04-28	401.30	410.00	401.00	408.20	+1.06%	222,888
2026-04-27	411.00	413.00	402.30	403.90	-2.23%	456,562
2026-04-24	410.00	419.60	405.70	413.10	-1.71%	604,192
2026-04-23	419.80	423.40	418.40	420.30	-0.73%	184,014
2026-04-22	428.10	429.20	419.80	423.40	-1.12%	338,744
2026-04-21	435.90	439.40	428.20	428.20	-1.77%	299,871
2026-04-20	442.50	443.00	434.80	435.90	-2.81%	234,192
2026-04-17	433.10	448.50	432.80	448.50	+3.48%	344,371
2026-04-16	433.30	437.30	430.30	433.40	-0.07%	236,575
2026-04-15	433.00	436.60	430.70	433.70	+0.91%	247,246
2026-04-14	428.00	430.80	427.00	429.80	+1.15%	263,916
2026-04-13	422.50	426.00	419.60	424.90	-0.84%	276,188
2026-04-10	420.40	435.20	420.40	428.50	+1.76%	360,934
2026-04-09	434.00	434.00	420.80	421.10	-3.17%	478,199
2026-04-08	437.50	442.00	433.10	434.90	+2.28%	430,830
2026-04-07	433.60	436.90	425.20	425.20	-3.97%	533,319
2026-04-01	446.60	447.50	438.00	442.80	+1.47%	287,400
2026-03-31	437.20	443.80	436.40	436.40	+0.07%	342,330
2026-03-30	431.60	438.60	428.30	436.10	+1.40%	284,415
2026-03-27	438.60	440.00	428.10	430.10	-1.26%	363,360
2026-03-26	430.80	439.80	428.30	435.60	+0.58%	266,729
2026-03-25	430.00	436.00	428.80	433.10	+1.74%	421,580
2026-03-24	430.00	434.50	425.70	425.70	+1.19%	387,218
2026-03-23	422.50	432.60	415.10	420.70	-1.43%	468,107
2026-03-20	429.00	430.70	422.30	426.80	-0.16%	692,062
2026-03-19	437.10	437.10	418.30	427.50	-4.17%	632,024
2026-03-18	459.20	461.00	445.40	446.10	-2.36%	304,996
2026-03-17	453.60	458.70	449.60	456.90	+0.77%	249,185
2026-03-16	450.40	453.70	445.70	453.40	+1.34%	506,269
2026-03-13	440.00	450.80	439.80	447.40	+1.73%	302,008
2026-03-12	443.50	449.90	439.80	439.80	-0.39%	440,518
2026-03-11	450.00	450.90	440.50	441.50	-2.67%	324,102
2026-03-10	452.80	461.00	452.10	453.60	+1.07%	362,032
2026-03-09	461.40	462.70	448.80	448.80	-2.75%	427,268
2026-03-06	461.90	467.10	459.50	461.50	-0.04%	355,823
2026-03-05	464.00	467.50	459.40	461.70	-0.50%	358,065
2026-03-04	478.40	478.40	464.00	464.00	-0.58%	423,665
2026-03-03	485.00	485.00	464.50	466.70	-3.33%	403,237
2026-03-02	485.00	488.10	479.50	482.80	-1.07%	336,756
2026-02-27	483.10	490.20	483.10	488.00	+1.41%	814,943
2026-02-26	479.60	484.60	472.50	481.20	-0.17%	262,980
2026-02-25	486.40	486.40	479.10	482.00	-1.39%	320,308
2026-02-24	479.70	495.10	479.00	488.80	+1.54%	340,161
2026-02-23	483.00	484.10	478.50	481.40	-0.33%	181,338
2026-02-20	481.40	487.10	478.80	483.00	+0.69%	228,635
2026-02-19	488.40	490.00	479.00	479.70	-0.99%	214,274
2026-02-18	484.70	488.20	480.00	484.50	-0.04%	281,483
2026-02-17	475.70	490.80	474.00	484.70	+2.02%	268,151
2026-02-16	490.00	490.00	475.10	475.10	-2.76%	297,107
2026-02-13	488.00	492.90	479.00	488.60	-0.71%	412,642
2026-02-12	487.70	497.80	485.10	492.10	+0.63%	377,227
2026-02-11	486.00	492.70	485.50	489.00	-0.59%	410,031
2026-02-10	478.90	491.90	476.50	491.90	+2.27%	433,885
2026-02-09	490.00	493.40	480.00	481.00	-2.53%	424,149
2026-02-06	515.00	520.60	485.00	493.50	-8.17%	1,034,134
2026-02-05	541.00	545.80	530.80	537.40	-0.52%	488,549
2026-02-04	520.00	540.80	515.60	540.20	+3.29%	300,695
2026-02-03	532.40	532.40	523.00	523.00	-2.53%	321,255
2026-02-02	537.60	540.40	532.80	536.60	+0.11%	210,554
2026-01-30	531.60	544.20	530.00	536.00	-1.00%	228,992
2026-01-29	532.40	542.00	530.80	541.40	+1.50%	396,955
2026-01-28	530.00	538.00	526.00	533.40	-0.86%	351,561
2026-01-27	537.00	538.00	529.60	538.00	-0.37%	355,313
2026-01-26	542.00	543.40	537.20	540.00	-0.33%	126,909
2026-01-23	555.00	556.20	540.00	541.80	-2.03%	230,437
2026-01-22	556.40	558.80	542.60	553.00	+1.02%	264,925
2026-01-21	539.40	552.40	539.20	547.40	+1.60%	235,580
2026-01-20	540.00	546.60	535.20	538.80	-0.74%	325,074
2026-01-19	563.20	563.20	540.20	542.80	-5.99%	507,958
2026-01-16	576.20	579.80	572.80	577.40	+0.10%	208,942
2026-01-15	574.20	577.20	569.40	576.80	+0.70%	270,464
2026-01-14	577.60	580.00	565.00	572.80	-0.62%	374,372
2026-01-13	575.40	584.20	573.40	576.40	+0.45%	306,213
2026-01-12	569.80	576.40	567.20	573.80	+1.38%	372,533
2026-01-09	556.40	567.60	555.00	566.00	+0.39%	300,591
2026-01-08	563.00	565.80	558.60	563.80	+0.14%	287,960
2026-01-07	563.60	566.20	559.40	563.00	+0.18%	228,372
2026-01-06	544.40	564.80	544.40	562.00	+3.65%	305,478
2026-01-05	539.40	544.00	536.60	542.20	+1.08%	262,397
2026-01-02	545.80	547.00	535.00	536.40	-1.83%	301,374
2025-12-30	541.00	547.20	541.00	546.40	+0.44%	228,212
2025-12-29	544.00	550.60	540.80	544.00	+0.22%	410,683
2025-12-23	547.00	547.80	542.80	542.80	-0.91%	185,574
2025-12-22	547.80	550.00	538.80	547.80	-0.04%	223,473
2025-12-19	541.00	548.00	539.80	548.00	+0.85%	540,942
2025-12-18	545.60	548.00	540.80	543.40	-1.02%	279,257
2025-12-17	553.60	555.00	537.60	549.00	-0.47%	339,095
2025-12-16	561.60	565.80	550.40	551.60	-1.64%	487,743
2025-12-15	560.00	568.20	559.80	560.80	-0.57%	287,876
2025-12-12	560.00	564.40	556.60	564.00	-0.04%	212,247
2025-12-11	564.00	567.80	557.20	564.20	+0.28%	217,935
2025-12-10	565.80	566.00	555.20	562.60	-0.35%	374,828
2025-12-09	561.80	569.00	557.80	564.60	+0.50%	398,974
2025-12-08	577.40	577.40	561.80	561.80	-3.34%	346,576
2025-12-05	565.00	581.20	562.20	581.20	-0.68%	289,230
2025-12-04	578.60	585.60	576.00	585.20	+1.14%	217,048
2025-12-03	579.20	584.60	575.00	578.60	+0.21%	216,458
2025-12-02	589.20	589.20	573.80	577.40	-2.00%	262,485
2025-12-01	585.20	590.40	579.40	589.20	+1.45%	387,283
2025-11-28	584.00	586.20	580.80	580.80	-0.58%	397,796
2025-11-27	577.00	589.00	577.00	584.20	+0.21%	135,173
2025-11-26	587.20	587.20	579.00	583.00	-0.72%	255,228
2025-11-25	577.00	587.60	574.00	587.20	+1.42%	163,156
2025-11-24	583.60	583.80	576.80	579.00	-0.21%	504,505
2025-11-21	576.40	582.60	573.60	580.20	+0.55%	224,265
2025-11-20	576.00	582.60	571.00	577.00	+1.12%	141,132
2025-11-19	579.40	580.60	570.60	570.60	-1.18%	263,009
2025-11-18	578.60	583.00	567.80	577.40	+0.59%	372,064
2025-11-17	591.60	591.60	572.40	574.00	-2.55%	210,379
2025-11-14	599.40	599.40	586.40	589.00	-2.13%	171,364
2025-11-13	609.00	610.20	596.00	601.80	-0.66%	203,176
2025-11-12	605.00	606.80	600.40	605.80	+0.60%	297,374
2025-11-11	603.20	605.00	594.20	602.20	+0.33%	636,646
2025-11-10	603.20	610.00	598.60	600.20	-0.46%	257,339
2025-11-07	617.00	617.00	589.40	603.00	-1.70%	271,843
2025-11-06	614.40	623.00	608.00	613.40	-0.23%	256,810
2025-11-05	606.40	631.40	603.00	614.80	+0.72%	242,549
2025-11-04	570.20	612.20	565.00	610.40	+4.77%	435,666
2025-11-03	582.80	590.40	581.80	582.60	-0.51%	218,215
2025-10-31	588.40	590.20	584.40	585.60	-0.64%	125,069
2025-10-30	591.20	593.20	588.20	589.40	-0.71%	136,134

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+7.26%). Worst month: Sep (-10.23%). Based on 3 years of daily data (2024–2026).

Jan+2.95%
Feb-7.83%
Mar-7.97%
Apr-4.45%
May-5.82%
Jun-0.95%
Jul+7.26%
Aug+3.65%
Sep-10.23%
Oct+1.30%
Nov+0.85%
Dec-9.90%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Coloplast A/S's (COLO-B.CO) latest close?

482.30 on 2026-10-30, from the Closelook data lake's daily price record.

What is COLO-B.CO's 52-week high and low?

631.40 high and 369.70 low over the trailing 52 weeks, as of 2026-10-30.

What is Coloplast A/S's strongest and weakest month historically?

Historically, COLO-B.CO's strongest calendar month has been Jul (average +7.26%) and its weakest Sep (average -10.23%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 605 daily bars in the Closelook data lake.

What is the current Closelooknet signal on COLO-B.CO?

Bullish stack, 200-day still turning: Trades +8.3% vs the 50-day and +10.5% vs the 200-day average, 20.2% below the 52-week high and +30.5% off the 52-week low; a golden cross printed 7 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is COLO-B.CO above its 50-day and 200-day moving averages?

Coloplast A/S trades 8.3% above its 50-day and 10.5% above its 200-day moving average (5.0% above its 20-day). As of 2026-10-30.