Colgate-Palmolive Company (ETR:CPA)
Germany flag Germany · Delayed Price · Currency is EUR
72.55
+0.32 (0.44%)
Aug 27, 2025, 4:13 PM CET

Colgate-Palmolive Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202572.5972.5972.2372.2372.23-0.55%89
Aug 25, 202573.7073.8972.6372.6372.63-0.75%1,085
Aug 22, 202573.9975.0573.1373.1873.18-0.88%467
Aug 21, 202574.4574.5173.8373.8373.830.27%1,133
Aug 20, 202573.3573.9873.3573.6373.630.31%125
Aug 19, 202572.3273.6672.2573.4073.400.78%873
Aug 18, 202572.4172.8572.4172.8372.830.39%137
Aug 15, 202572.6172.8772.5272.5572.55-0.49%320
Aug 14, 202573.7473.7472.9172.9172.91-1.51%221
Aug 13, 202572.4674.0372.4674.0374.032.46%123
Aug 12, 202573.1573.1572.1972.2572.25-0.77%594
Aug 11, 202573.1573.1872.8172.8172.810.59%1,075
Aug 8, 202572.8572.8572.3872.3872.38-0.10%132
Aug 7, 202572.5872.9372.1472.4572.450.19%329
Aug 6, 202571.6772.3171.2072.3172.310.61%409
Aug 5, 202572.0172.4271.8771.8771.87-0.25%676
Aug 4, 202571.9272.6071.9272.0572.05-0.11%145
Aug 1, 202575.8675.8670.3472.1372.13-2.43%671
Jul 31, 202574.9174.9173.8773.9373.93-2.21%447
Jul 30, 202575.7175.7175.6075.6075.60-0.36%17
Jul 29, 202575.0075.8775.0075.8775.871.09%87
Jul 28, 202575.3375.6774.8575.0575.050.48%1,218
Jul 25, 202575.1675.6474.6874.6974.69-0.94%101
Jul 24, 202575.3175.7074.8975.4075.400.08%262
Jul 23, 202575.9875.9875.3475.3475.340.56%659
Jul 22, 202574.2674.9274.2674.9274.920.82%441
Jul 21, 202574.3474.5574.3174.3174.31-2.86%637
Jul 18, 202576.5076.5076.5076.5076.50--
Jul 17, 202576.1476.5075.2576.5076.052.30%109
Jul 16, 202575.6576.1974.7274.7874.34-2.06%143
Jul 15, 202576.1476.6775.9076.3575.900.99%159
Jul 14, 202576.6277.0775.1375.6075.16-1.43%791
Jul 11, 202576.3976.9476.3976.7076.25-1.98%103
Jul 10, 202578.3578.3578.2078.2577.790.40%30
Jul 9, 202578.7979.1877.9477.9477.48-1.67%222
Jul 8, 202579.7079.7079.0679.2678.80-0.55%945
Jul 7, 202579.1879.7079.0079.7079.231.91%598
Jul 4, 202579.2079.2078.2178.2177.75-0.58%4
Jul 3, 202578.4778.6778.4778.6778.210.74%27
Jul 2, 202578.0678.5878.0678.0977.63-0.04%135
Jul 1, 202577.5878.3677.3578.1277.661.76%298
Jun 30, 202575.3776.7775.3776.7776.321.79%326
Jun 27, 202574.8075.4274.8075.4274.980.47%257
Jun 26, 202575.0075.4374.1175.0774.63-0.49%541
Jun 25, 202575.5476.5775.1775.4475.000.08%407
Jun 24, 202576.4776.8175.2175.3874.94-0.82%796
Jun 23, 202576.7276.9076.0076.0075.56-0.85%833
Jun 20, 202576.5076.8176.5076.6576.200.59%269
Jun 19, 202576.2076.2276.2076.2075.75-0.56%81
Jun 18, 202576.9977.5676.6376.6376.18-1.22%111