Colgate-Palmolive Company (BIT:1CL)
Italy · Delayed Price · Currency is EUR 72.35
-1.62 (-2.19%)
At close: Aug 1, 2025, 5:30 PM CET
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 72.07 | 73.50 | 72.07 | 72.35 | - | -2.19% | 71 |
| Jul 31, 2025 | 74.53 | 75.12 | 73.97 | 73.97 | - | -2.16% | 300 |
| Jul 30, 2025 | 75.19 | 75.60 | 75.19 | 75.60 | - | 1.37% | 172 |
| Jul 29, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | - | - | - |
| Jul 28, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | - | - | - |
| Jul 25, 2025 | 75.04 | 75.04 | 74.58 | 74.58 | - | -1.13% | 28 |
| Jul 24, 2025 | 75.76 | 75.76 | 75.43 | 75.43 | - | 0.11% | 13 |
| Jul 23, 2025 | 75.07 | 75.48 | 75.07 | 75.35 | - | 1.48% | 25 |
| Jul 22, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | - | - | - |
| Jul 21, 2025 | 74.88 | 74.88 | 74.25 | 74.25 | - | -1.66% | 33 |
| Jul 18, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | - | - |
| Jul 17, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | - | - |
| Jul 16, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | - | - |
| Jul 15, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | - | - |
| Jul 14, 2025 | 75.78 | 76.83 | 74.71 | 75.50 | - | -3.45% | 290 |
| Jul 11, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | - | - | - |
| Jul 10, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | - | - | - |
| Jul 9, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | - | - | - |
| Jul 8, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | - | - | - |
| Jul 7, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | - | - | - |
| Jul 4, 2025 | 79.32 | 79.32 | 78.20 | 78.20 | - | 1.86% | 50 |
| Jul 3, 2025 | 76.77 | 76.77 | 76.77 | 76.77 | - | - | - |
| Jul 2, 2025 | 76.77 | 76.77 | 76.77 | 76.77 | - | - | - |
| Jul 1, 2025 | 76.77 | 76.77 | 76.77 | 76.77 | - | - | - |
| Jun 30, 2025 | 75.50 | 76.77 | 75.50 | 76.77 | - | 2.26% | 76 |
| Jun 27, 2025 | 75.07 | 75.07 | 75.07 | 75.07 | - | - | - |
| Jun 26, 2025 | 75.41 | 75.50 | 75.00 | 75.07 | - | -0.49% | 31 |
| Jun 25, 2025 | 75.00 | 75.44 | 75.00 | 75.44 | - | -1.59% | 33 |
| Jun 24, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | - | - | - |
| Jun 23, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | - | - | - |
| Jun 20, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | - | - | - |
| Jun 19, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | - | - | - |
| Jun 18, 2025 | 77.60 | 77.60 | 76.66 | 76.66 | - | -1.17% | 1 |
| Jun 17, 2025 | 77.00 | 77.57 | 77.00 | 77.57 | - | -3.03% | 40 |
| Jun 16, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | - | - | - |
| Jun 13, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | - | - | - |
| Jun 12, 2025 | 79.09 | 79.99 | 79.09 | 79.99 | - | 0.44% | 33 |
| Jun 11, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | - | - | - |
| Jun 10, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | - | - | - |
| Jun 9, 2025 | 79.39 | 79.64 | 79.39 | 79.64 | - | 1.44% | 35 |
| Jun 6, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | - | - | - |
| Jun 5, 2025 | 79.00 | 79.00 | 78.51 | 78.51 | - | -1.57% | 30 |
| Jun 4, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | - | - | - |
| Jun 3, 2025 | 80.00 | 80.00 | 79.76 | 79.76 | - | -0.70% | 25 |
| Jun 2, 2025 | 81.00 | 81.00 | 80.32 | 80.32 | - | -0.46% | 24 |
| May 30, 2025 | 80.69 | 80.69 | 80.69 | 80.69 | - | - | - |
| May 29, 2025 | 80.69 | 80.69 | 80.69 | 80.69 | - | - | - |
| May 28, 2025 | 80.69 | 80.69 | 80.69 | 80.69 | - | - | - |
| May 27, 2025 | 80.69 | 80.69 | 80.69 | 80.69 | - | - | - |
| May 26, 2025 | 80.69 | 80.69 | 80.69 | 80.69 | - | - | - |