Colgate-Palmolive Company (ETR:CPA)
Germany · Delayed Price · Currency is EUR 67.05
+0.68 (1.02%)
Nov 6, 2025, 5:35 PM CET
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 66.77 | 67.00 | 66.77 | 67.00 | 67.00 | 0.95% | 170 |
| 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 |
| Sep 19, 2025 | 69.39 | 69.50 | 69.22 | 69.33 | 68.87 | -0.42% | 398 |
| Sep 18, 2025 | 69.64 | 69.67 | 69.24 | 69.62 | 69.16 | -0.03% | 761 |
| Sep 17, 2025 | 68.62 | 69.74 | 68.62 | 69.64 | 69.18 | 1.07% | 501 |
| Sep 16, 2025 | 70.03 | 70.03 | 68.79 | 68.90 | 68.45 | -1.50% | 2,067 |
| Sep 15, 2025 | 71.15 | 71.30 | 69.95 | 69.95 | 69.49 | -2.18% | 1,116 |
| Sep 12, 2025 | 71.43 | 71.67 | 71.43 | 71.51 | 71.04 | 0.08% | 452 |
| Sep 11, 2025 | 71.14 | 71.45 | 70.72 | 71.45 | 70.98 | 1.42% | 644 |
| Sep 10, 2025 | 71.82 | 71.99 | 70.31 | 70.45 | 69.99 | -2.08% | 457 |
| Sep 9, 2025 | 71.63 | 72.21 | 71.58 | 71.95 | 71.48 | 0.31% | 482 |
| Sep 8, 2025 | 72.67 | 72.67 | 71.73 | 71.73 | 71.26 | -1.47% | 81 |
| Sep 5, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.32 | 1.14% | 100 |
| Sep 4, 2025 | 72.35 | 72.35 | 71.51 | 71.98 | 71.51 | 0.70% | 368 |
| Sep 3, 2025 | 72.26 | 72.66 | 71.36 | 71.48 | 71.01 | -1.08% | 419 |
| Sep 2, 2025 | 71.93 | 72.35 | 71.56 | 72.26 | 71.78 | 1.56% | 1,097 |
| Sep 1, 2025 | 71.50 | 71.59 | 70.80 | 71.15 | 70.68 | -0.56% | 2,058 |
| Aug 29, 2025 | 71.35 | 72.06 | 71.35 | 71.55 | 71.08 | -0.11% | 319 |