Colgate-Palmolive Company (ETR:CPA)
Germany · Delayed Price · Currency is EUR 69.26
-0.35 (-0.50%)
At close: Nov 28, 2025
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 69.49 | 69.49 | 69.04 | 69.26 | 69.26 | -0.50% | 517 |
| Nov 27, 2025 | 69.32 | 69.61 | 69.32 | 69.61 | 69.61 | 0.85% | 100 |
| Nov 26, 2025 | 68.77 | 69.22 | 68.77 | 69.02 | 69.02 | 0.26% | 1,246 |
| Nov 25, 2025 | 68.64 | 69.13 | 68.56 | 68.84 | 68.84 | -0.65% | 694 |
| Nov 24, 2025 | 70.47 | 70.47 | 69.29 | 69.29 | 69.29 | -1.25% | 639 |
| Nov 21, 2025 | 68.59 | 70.32 | 68.13 | 70.17 | 70.17 | 3.47% | 637 |
| Nov 20, 2025 | 68.03 | 68.22 | 67.42 | 67.82 | 67.82 | -0.29% | 1,050 |
| Nov 19, 2025 | 68.34 | 68.49 | 68.02 | 68.02 | 68.02 | -0.06% | 879 |
| Nov 18, 2025 | 67.94 | 68.27 | 67.71 | 68.06 | 68.06 | 0.04% | 2,206 |
| Nov 17, 2025 | 67.39 | 68.03 | 67.34 | 68.03 | 68.03 | 1.31% | 191 |
| Nov 14, 2025 | 67.65 | 68.19 | 67.13 | 67.15 | 67.15 | -0.86% | 1,796 |
| Nov 13, 2025 | 68.00 | 68.00 | 67.73 | 67.73 | 67.73 | -0.70% | 551 |
| Nov 12, 2025 | 68.44 | 68.86 | 68.21 | 68.21 | 68.21 | 0.10% | 1,683 |
| Nov 11, 2025 | 68.08 | 68.14 | 67.37 | 68.14 | 68.14 | - | 1,209 |
| Nov 10, 2025 | 67.67 | 68.22 | 67.67 | 68.14 | 68.14 | 0.21% | 774 |
| Nov 7, 2025 | 67.19 | 68.00 | 67.19 | 68.00 | 68.00 | 1.42% | 624 |
| Nov 6, 2025 | 66.77 | 67.05 | 66.77 | 67.05 | 67.05 | 1.02% | 215 |
| Nov 5, 2025 | 66.47 | 67.03 | 66.35 | 66.37 | 66.37 | 0.51% | 387 |
| Nov 4, 2025 | 65.36 | 66.05 | 65.10 | 66.03 | 66.03 | 0.52% | 1,976 |
| Nov 3, 2025 | 66.79 | 67.21 | 65.38 | 65.69 | 65.69 | -0.45% | 1,851 |
| Oct 31, 2025 | 66.70 | 66.70 | 64.53 | 65.99 | 65.99 | -0.21% | 1,749 |
| Oct 30, 2025 | 66.16 | 66.16 | 66.00 | 66.13 | 66.13 | 1.40% | 70 |
| Oct 29, 2025 | 66.30 | 66.52 | 64.95 | 65.22 | 65.22 | -1.76% | 2,584 |
| Oct 28, 2025 | 66.77 | 66.77 | 66.25 | 66.39 | 66.39 | -0.48% | 722 |
| Oct 27, 2025 | 66.99 | 67.14 | 66.60 | 66.71 | 66.71 | -0.71% | 2,324 |
| Oct 24, 2025 | 67.91 | 68.09 | 67.18 | 67.19 | 67.19 | -0.40% | 637 |
| Oct 23, 2025 | 68.91 | 69.07 | 67.46 | 67.46 | 67.46 | -2.46% | 956 |
| Oct 22, 2025 | 67.66 | 69.16 | 67.66 | 69.16 | 69.16 | 2.17% | 451 |
| Oct 21, 2025 | 67.83 | 68.01 | 67.50 | 67.69 | 67.69 | -0.18% | 696 |
| Oct 20, 2025 | 68.14 | 68.28 | 67.69 | 67.81 | 67.81 | -0.03% | 2,852 |
| Oct 17, 2025 | 66.57 | 67.83 | 66.51 | 67.83 | 67.83 | 1.45% | 3,753 |
| Oct 16, 2025 | 67.11 | 67.25 | 66.46 | 66.86 | 66.41 | 0.24% | 1,114 |
| Oct 15, 2025 | 67.69 | 67.71 | 66.70 | 66.70 | 66.26 | -0.27% | 1,989 |
| Oct 14, 2025 | 66.34 | 67.26 | 66.34 | 66.88 | 66.43 | 0.13% | 1,981 |
| Oct 13, 2025 | 67.50 | 67.56 | 66.74 | 66.79 | 66.34 | -1.07% | 722 |
| Oct 10, 2025 | 67.71 | 68.00 | 67.17 | 67.51 | 67.06 | -0.40% | 732 |
| Oct 9, 2025 | 67.51 | 67.78 | 67.30 | 67.78 | 67.33 | 0.27% | 516 |
| Oct 8, 2025 | 68.21 | 68.30 | 67.57 | 67.60 | 67.15 | -0.25% | 2,627 |
| Oct 7, 2025 | 66.45 | 67.77 | 66.15 | 67.77 | 67.32 | 2.05% | 926 |
| Oct 6, 2025 | 66.85 | 67.15 | 66.41 | 66.41 | 65.97 | -0.61% | 1,862 |
| Oct 3, 2025 | 66.81 | 67.20 | 66.41 | 66.82 | 66.37 | -0.80% | 1,575 |
| Oct 2, 2025 | 66.92 | 67.49 | 66.92 | 67.36 | 66.91 | -0.09% | 1,598 |
| Oct 1, 2025 | 67.80 | 68.43 | 67.26 | 67.42 | 66.97 | -1.19% | 3,602 |
| Sep 30, 2025 | 68.50 | 68.52 | 67.74 | 68.23 | 67.78 | 0.18% | 3,787 |
| Sep 29, 2025 | 68.26 | 68.26 | 67.42 | 68.11 | 67.66 | 0.28% | 546 |
| Sep 26, 2025 | 68.59 | 68.59 | 67.92 | 67.92 | 67.47 | -0.61% | 253 |
| Sep 25, 2025 | 69.31 | 69.67 | 68.34 | 68.34 | 67.88 | -0.12% | 607 |
| Sep 24, 2025 | 68.32 | 68.42 | 68.16 | 68.42 | 67.96 | 1.63% | 91 |
| Sep 23, 2025 | 67.29 | 67.85 | 66.94 | 67.32 | 66.87 | -0.43% | 1,578 |
| Sep 22, 2025 | 68.97 | 69.22 | 67.61 | 67.61 | 67.16 | -2.48% | 825 |