Colgate-Palmolive Company (BIT:1CL)
Italy · Delayed Price · Currency is EUR 74.72
-0.62 (-0.82%)
At close: Oct 2, 2026
BIT:1CL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 75.24 | 75.24 | 75.24 | 74.72 | 74.72 | -0.19% | 3 |
| Oct 1, 2026 | 75.34 | 75.34 | 75.34 | 75.34 | 74.86 | -0.89% | - |
| Sep 30, 2026 | 76.02 | 76.02 | 76.02 | 76.02 | 75.54 | 0.34% | - |
| Sep 29, 2026 | 75.76 | 75.76 | 75.76 | 75.76 | 75.28 | 0.24% | - |
| Sep 28, 2026 | 76.00 | 76.30 | 76.00 | 75.58 | 75.10 | 0.83% | 167 |
| Sep 25, 2026 | 74.50 | 74.58 | 71.62 | 74.96 | 74.49 | -1.19% | 52 |
| Sep 24, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.38 | 0.08% | - |
| Sep 23, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.32 | -0.71% | - |
| Sep 22, 2026 | 76.34 | 76.34 | 76.34 | 76.34 | 75.86 | 1.09% | - |
| Sep 21, 2026 | 75.52 | 75.52 | 75.52 | 75.52 | 75.04 | -0.79% | - |
| Sep 18, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 75.64 | 0.53% | - |
| Sep 17, 2026 | 75.72 | 75.72 | 75.72 | 75.72 | 75.24 | 0.11% | - |
| Sep 16, 2026 | 75.34 | 75.34 | 75.34 | 75.64 | 75.16 | 0.37% | 1 |
| Sep 15, 2026 | 75.36 | 75.36 | 75.36 | 75.36 | 74.88 | -1.52% | - |
| Sep 14, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.04 | 2.03% | - |
| Sep 11, 2026 | 76.84 | 76.84 | 76.84 | 75.00 | 74.53 | -1.03% | 500 |
| Sep 10, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.30 | - | - |
| Sep 9, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.30 | 0.08% | - |
| Sep 8, 2026 | 76.02 | 76.12 | 76.02 | 75.72 | 75.24 | -10.41% | 72 |
| Sep 7, 2026 | 76.78 | 76.78 | 76.78 | 84.52 | 83.99 | 9.43% | 60 |
| Sep 4, 2026 | 77.08 | 77.08 | 77.08 | 77.24 | 76.75 | -0.59% | 3 |
| Sep 3, 2026 | 77.50 | 77.50 | 77.50 | 77.70 | 77.21 | -0.54% | 6 |
| Sep 2, 2026 | 77.32 | 77.32 | 77.32 | 78.12 | 77.63 | -0.08% | 5 |
| Sep 1, 2026 | 78.18 | 78.18 | 78.18 | 78.18 | 77.69 | 0.39% | - |
| Aug 31, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.39 | -0.46% | - |
| Aug 28, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 77.75 | -0.41% | - |
| Aug 27, 2026 | 78.56 | 78.56 | 78.56 | 78.56 | 78.06 | -0.41% | - |
| Aug 26, 2026 | 78.88 | 78.88 | 78.88 | 78.88 | 78.38 | 0.51% | - |
| Aug 25, 2026 | 79.26 | 79.26 | 79.26 | 78.48 | 77.99 | -0.28% | 40 |
| Aug 24, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.20 | 1.29% | - |
| Aug 21, 2026 | 76.36 | 76.60 | 76.36 | 77.70 | 77.21 | 0.39% | 103 |
| Aug 20, 2026 | 78.18 | 78.18 | 78.18 | 77.40 | 76.91 | -1.33% | 10 |
| Aug 19, 2026 | 78.44 | 78.44 | 78.44 | 78.44 | 77.95 | -0.58% | - |
| Aug 18, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.40 | 2.04% | - |
| Aug 17, 2026 | 77.32 | 77.32 | 77.32 | 77.32 | 76.83 | -3.08% | - |
| Aug 14, 2026 | 80.00 | 80.00 | 79.52 | 79.78 | 79.28 | -0.67% | 25 |
| Aug 13, 2026 | 80.98 | 80.98 | 80.48 | 80.32 | 79.81 | - | 11 |
| Aug 12, 2026 | 80.32 | 80.32 | 80.32 | 80.32 | 79.81 | 0.80% | - |
| Aug 11, 2026 | 81.22 | 81.22 | 80.00 | 79.68 | 79.18 | -1.31% | 149 |
| Aug 10, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.23 | 0.70% | - |
| Aug 7, 2026 | 79.56 | 79.56 | 79.56 | 80.18 | 79.67 | -0.79% | 5 |
| Aug 6, 2026 | 81.10 | 81.10 | 81.10 | 80.82 | 80.31 | 0.97% | 9 |
| Aug 5, 2026 | 80.04 | 80.04 | 80.04 | 80.04 | 79.54 | 1.42% | - |
| Aug 4, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 78.42 | -0.68% | - |
| Aug 3, 2026 | 79.70 | 79.70 | 79.70 | 79.46 | 78.96 | 0.08% | 20 |
| Jul 31, 2026 | 80.32 | 80.32 | 80.32 | 79.40 | 78.90 | 0.15% | 10 |
| Jul 30, 2026 | 80.64 | 80.70 | 80.64 | 79.28 | 78.78 | -2.65% | 46 |
| Jul 29, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | 80.93 | -1.59% | - |
| Jul 28, 2026 | 83.30 | 83.34 | 83.30 | 82.76 | 82.24 | 2.12% | 92 |
| Jul 27, 2026 | 81.04 | 81.04 | 81.04 | 81.04 | 80.53 | 1.07% | - |