ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Coloplast As ADR (OP:CLPBY)

8.480 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 8.480 8.540 8.460 8.480 449,195 +0.00(+0.00%)
Dec 24, 2025 8.540 8.570 8.480 8.480 215,994 -0.01(-0.12%)
Dec 23, 2025 8.560 8.600 8.480 8.490 432,435 -0.06(-0.70%)
Dec 22, 2025 8.530 8.590 8.470 8.550 595,008 +0.05(+0.59%)
Dec 19, 2025 8.490 8.550 8.475 8.500 363,394 +0.07(+0.83%)
Dec 18, 2025 8.620 8.630 8.430 8.430 461,892 -0.14(-1.63%)
Dec 17, 2025 8.450 8.640 8.440 8.570 278,996 -0.05(-0.58%)
Dec 16, 2025 8.860 8.860 8.500 8.620 364,466 -0.22(-2.49%)
Dec 15, 2025 8.810 8.890 8.780 8.840 414,186 +0.02(+0.23%)
Dec 12, 2025 8.760 8.855 8.720 8.820 284,551 +0.02(+0.23%)
Dec 11, 2025 8.790 8.920 8.780 8.800 481,651 +0.03(+0.34%)
Dec 10, 2025 8.650 8.830 8.620 8.770 409,115 +0.05(+0.57%)
Dec 09, 2025 8.800 8.840 8.700 8.720 402,912 +0.06(+0.69%)
Dec 08, 2025 9.000 9.000 8.650 8.660 617,768 -0.52(-5.66%)
Dec 05, 2025 9.140 9.220 9.050 9.180 535,668 +0.21(+2.34%)
Dec 04, 2025 9.040 9.070 8.960 8.970 314,728 +0.00(+0.00%)
Dec 03, 2025 9.020 9.030 8.880 8.970 280,006 +0.09(+1.01%)
Dec 02, 2025 9.000 9.010 8.870 8.880 313,283 -0.20(-2.20%)
Dec 01, 2025 9.240 9.290 9.080 9.080 601,581 -0.11(-1.20%)
Nov 28, 2025 8.970 9.200 8.970 9.190 172,736 +0.08(+0.88%)
Nov 26, 2025 8.880 9.170 8.880 9.110 208,568 -0.12(-1.30%)
Nov 25, 2025 9.130 9.260 9.080 9.230 573,612 +0.28(+3.13%)
Nov 24, 2025 9.050 9.050 8.840 8.950 464,046 -0.06(-0.67%)
Nov 21, 2025 8.860 9.090 8.860 9.010 345,306 +0.17(+1.92%)
Nov 20, 2025 9.050 9.050 8.800 8.840 445,750 -0.04(-0.45%)
Nov 19, 2025 9.000 9.000 8.840 8.880 368,163 -0.23(-2.52%)
Nov 18, 2025 9.020 9.120 8.930 9.110 412,533 +0.18(+2.02%)
Nov 17, 2025 8.830 9.000 8.830 8.930 369,243 -0.25(-2.72%)
Nov 14, 2025 9.050 9.260 9.050 9.180 197,180 -0.19(-2.03%)
Nov 13, 2025 9.330 9.460 9.330 9.370 281,609 -0.09(-0.95%)
Nov 12, 2025 9.380 9.496 9.380 9.460 233,538 +0.06(+0.64%)
Nov 11, 2025 9.380 9.490 9.293 9.400 288,550 +0.01(+0.11%)
Nov 10, 2025 9.328 9.420 9.260 9.390 553,249 -0.04(-0.42%)
Nov 07, 2025 9.240 9.430 9.202 9.430 518,214 -0.13(-1.36%)
Nov 06, 2025 9.390 9.572 9.390 9.560 294,807 +0.08(+0.84%)
Nov 05, 2025 9.670 9.700 9.440 9.480 228,234 +0.00(+0.00%)
Nov 04, 2025 9.370 9.510 9.330 9.480 376,437 +0.43(+4.75%)
Nov 03, 2025 9.010 9.120 9.010 9.050 265,934 -0.02(-0.22%)
Oct 31, 2025 9.090 9.110 9.040 9.070 266,830 -0.05(-0.55%)
Oct 30, 2025 9.110 9.200 9.110 9.120 339,896 -0.08(-0.87%)
Oct 29, 2025 9.300 9.370 9.170 9.200 113,260 -0.15(-1.60%)
Oct 28, 2025 9.400 9.410 9.324 9.350 171,303 -0.06(-0.64%)
Oct 27, 2025 9.460 9.480 9.390 9.410 200,763 -0.11(-1.16%)
Oct 24, 2025 9.510 9.570 9.480 9.520 3,008,437 +0.11(+1.12%)
Oct 23, 2025 9.310 9.430 9.300 9.415 742,622 +0.14(+1.56%)
Oct 22, 2025 9.210 9.340 9.210 9.270 174,445 +0.10(+1.09%)
Oct 21, 2025 9.180 9.230 9.130 9.170 221,270 +0.00(+0.00%)
Oct 20, 2025 9.110 9.210 9.080 9.170 184,470 +0.08(+0.88%)
Oct 17, 2025 9.100 9.120 9.050 9.090 213,078 +0.05(+0.55%)
Oct 16, 2025 9.020 9.100 9.010 9.040 620,671 +0.16(+1.80%)
Oct 15, 2025 8.780 8.880 8.780 8.880 213,076 +0.13(+1.49%)
Oct 14, 2025 8.750 8.805 8.670 8.750 479,308 -0.09(-1.02%)
Oct 13, 2025 8.760 8.910 8.730 8.840 632,290 -0.01(-0.11%)
Oct 10, 2025 8.800 9.000 8.730 8.850 1,946,754 +0.02(+0.23%)
Oct 09, 2025 8.900 8.925 8.810 8.830 332,356 -0.14(-1.56%)
Oct 08, 2025 8.920 8.990 8.900 8.970 208,568 +0.04(+0.45%)
Oct 07, 2025 8.920 8.975 8.890 8.930 329,209 -0.03(-0.33%)
Oct 06, 2025 8.960 8.980 8.920 8.960 252,188 +0.05(+0.56%)
Oct 03, 2025 8.869 8.928 8.850 8.910 200,624 -0.04(-0.45%)
Oct 02, 2025 8.921 8.990 8.885 8.950 218,418 +0.18(+2.05%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.