Colgate-Palmolive Company (BIT:1CL)
Italy · Delayed Price · Currency is EUR 74.96
-0.90 (-1.19%)
At close: Sep 25, 2026
BIT:1CL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 0.08% | - |
| Sep 23, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.71% | - |
| Sep 22, 2026 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | 1.09% | - |
| Sep 21, 2026 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -0.79% | - |
| Sep 18, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 0.53% | - |
| Sep 17, 2026 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 0.11% | - |
| Sep 16, 2026 | 75.34 | 75.34 | 75.34 | 75.64 | 75.64 | 0.37% | 1 |
| Sep 15, 2026 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | -1.52% | - |
| Sep 14, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 2.03% | - |
| Sep 11, 2026 | 76.84 | 76.84 | 76.84 | 75.00 | 75.00 | -1.03% | 500 |
| Sep 10, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - | - |
| Sep 9, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 0.08% | - |
| Sep 8, 2026 | 76.02 | 76.12 | 76.02 | 75.72 | 75.72 | -10.41% | 72 |
| Sep 7, 2026 | 76.78 | 76.78 | 76.78 | 84.52 | 84.52 | 9.43% | 60 |
| Sep 4, 2026 | 77.08 | 77.08 | 77.08 | 77.24 | 77.24 | -0.59% | 3 |
| Sep 3, 2026 | 77.50 | 77.50 | 77.50 | 77.70 | 77.70 | -0.54% | 6 |
| Sep 2, 2026 | 77.32 | 77.32 | 77.32 | 78.12 | 78.12 | -0.08% | 5 |
| Sep 1, 2026 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 0.39% | - |
| Aug 31, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -0.46% | - |
| Aug 28, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | -0.41% | - |
| Aug 27, 2026 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | -0.41% | - |
| Aug 26, 2026 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 0.51% | - |
| Aug 25, 2026 | 79.26 | 79.26 | 79.26 | 78.48 | 78.48 | -0.28% | 40 |
| Aug 24, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 1.29% | - |
| Aug 21, 2026 | 76.36 | 76.60 | 76.36 | 77.70 | 77.70 | 0.39% | 103 |
| Aug 20, 2026 | 78.18 | 78.18 | 78.18 | 77.40 | 77.40 | -1.33% | 10 |
| Aug 19, 2026 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | -0.58% | - |
| Aug 18, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 2.04% | - |
| Aug 17, 2026 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | -3.08% | - |
| Aug 14, 2026 | 80.00 | 80.00 | 79.52 | 79.78 | 79.78 | -0.67% | 25 |
| Aug 13, 2026 | 80.98 | 80.98 | 80.48 | 80.32 | 80.32 | - | 11 |
| Aug 12, 2026 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | 0.80% | - |
| Aug 11, 2026 | 81.22 | 81.22 | 80.00 | 79.68 | 79.68 | -1.31% | 149 |
| Aug 10, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 0.70% | - |
| Aug 7, 2026 | 79.56 | 79.56 | 79.56 | 80.18 | 80.18 | -0.79% | 5 |
| Aug 6, 2026 | 81.10 | 81.10 | 81.10 | 80.82 | 80.82 | 0.97% | 9 |
| Aug 5, 2026 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 1.42% | - |
| Aug 4, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -0.68% | - |
| Aug 3, 2026 | 79.70 | 79.70 | 79.70 | 79.46 | 79.46 | 0.08% | 20 |
| Jul 31, 2026 | 80.32 | 80.32 | 80.32 | 79.40 | 79.40 | 0.15% | 10 |
| Jul 30, 2026 | 80.64 | 80.70 | 80.64 | 79.28 | 79.28 | -2.65% | 46 |
| Jul 29, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | -1.59% | - |
| Jul 28, 2026 | 83.30 | 83.34 | 83.30 | 82.76 | 82.76 | 2.12% | 92 |
| Jul 27, 2026 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | 1.07% | - |
| Jul 24, 2026 | 77.82 | 80.18 | 76.00 | 80.18 | 80.18 | 1.11% | 258 |
| Jul 23, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -1.32% | - |
| Jul 22, 2026 | 80.12 | 80.12 | 78.98 | 80.36 | 80.36 | 1.18% | 50 |
| Jul 21, 2026 | 80.50 | 80.50 | 79.70 | 79.42 | 79.42 | -1.17% | 3 |
| Jul 20, 2026 | 81.64 | 85.36 | 80.32 | 80.36 | 80.36 | -11.32% | 467 |
| Jul 17, 2026 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | 10.88% | - |