Colgate-Palmolive Company (ETR:CPA)
Germany · Delayed Price · Currency is EUR 72.13
-1.80 (-2.43%)
Aug 1, 2025, 5:35 PM CET
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 75.86 | 75.86 | 70.34 | 72.13 | 72.13 | -2.43% | 671 |
| Jul 31, 2025 | 74.91 | 74.91 | 73.87 | 73.93 | 73.93 | -2.21% | 447 |
| Jul 30, 2025 | 75.71 | 75.71 | 75.60 | 75.60 | 75.60 | -0.36% | 17 |
| Jul 29, 2025 | 75.00 | 75.87 | 75.00 | 75.87 | 75.87 | 1.09% | 87 |
| Jul 28, 2025 | 75.33 | 75.67 | 74.85 | 75.05 | 75.05 | 0.48% | 1,218 |
| Jul 25, 2025 | 75.16 | 75.64 | 74.68 | 74.69 | 74.69 | -0.94% | 101 |
| Jul 24, 2025 | 75.31 | 75.70 | 74.89 | 75.40 | 75.40 | 0.08% | 262 |
| Jul 23, 2025 | 75.98 | 75.98 | 75.34 | 75.34 | 75.34 | 0.56% | 659 |
| Jul 22, 2025 | 74.26 | 74.92 | 74.26 | 74.92 | 74.92 | 0.82% | 441 |
| Jul 21, 2025 | 74.34 | 74.55 | 74.31 | 74.31 | 74.31 | -2.86% | 637 |
| Jul 18, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Jul 17, 2025 | 76.14 | 76.50 | 75.25 | 76.50 | 76.05 | 2.30% | 109 |
| Jul 16, 2025 | 75.65 | 76.19 | 74.72 | 74.78 | 74.34 | -2.06% | 143 |
| Jul 15, 2025 | 76.14 | 76.67 | 75.90 | 76.35 | 75.90 | 0.99% | 159 |
| Jul 14, 2025 | 76.62 | 77.07 | 75.13 | 75.60 | 75.16 | -1.43% | 791 |
| Jul 11, 2025 | 76.39 | 76.94 | 76.39 | 76.70 | 76.25 | -1.98% | 103 |
| Jul 10, 2025 | 78.35 | 78.35 | 78.20 | 78.25 | 77.79 | 0.40% | 30 |
| Jul 9, 2025 | 78.79 | 79.18 | 77.94 | 77.94 | 77.48 | -1.67% | 222 |
| Jul 8, 2025 | 79.70 | 79.70 | 79.06 | 79.26 | 78.80 | -0.55% | 945 |
| Jul 7, 2025 | 79.18 | 79.70 | 79.00 | 79.70 | 79.23 | 1.91% | 598 |
| Jul 4, 2025 | 79.20 | 79.20 | 78.21 | 78.21 | 77.75 | -0.58% | 4 |
| Jul 3, 2025 | 78.47 | 78.67 | 78.47 | 78.67 | 78.21 | 0.74% | 27 |
| Jul 2, 2025 | 78.06 | 78.58 | 78.06 | 78.09 | 77.63 | -0.04% | 135 |
| Jul 1, 2025 | 77.58 | 78.36 | 77.35 | 78.12 | 77.66 | 1.76% | 298 |
| Jun 30, 2025 | 75.37 | 76.77 | 75.37 | 76.77 | 76.32 | 1.79% | 326 |
| Jun 27, 2025 | 74.80 | 75.42 | 74.80 | 75.42 | 74.98 | 0.47% | 257 |
| Jun 26, 2025 | 75.00 | 75.43 | 74.11 | 75.07 | 74.63 | -0.49% | 541 |
| Jun 25, 2025 | 75.54 | 76.57 | 75.17 | 75.44 | 75.00 | 0.08% | 407 |
| Jun 24, 2025 | 76.47 | 76.81 | 75.21 | 75.38 | 74.94 | -0.82% | 796 |
| Jun 23, 2025 | 76.72 | 76.90 | 76.00 | 76.00 | 75.56 | -0.85% | 833 |
| Jun 20, 2025 | 76.50 | 76.81 | 76.50 | 76.65 | 76.20 | 0.59% | 269 |
| Jun 19, 2025 | 76.20 | 76.22 | 76.20 | 76.20 | 75.75 | -0.56% | 81 |
| Jun 18, 2025 | 76.99 | 77.56 | 76.63 | 76.63 | 76.18 | -1.22% | 111 |
| Jun 17, 2025 | 77.99 | 78.15 | 76.57 | 77.58 | 77.13 | -0.83% | 359 |
| Jun 16, 2025 | 78.42 | 78.55 | 77.73 | 78.23 | 77.77 | -1.46% | 971 |
| Jun 13, 2025 | 80.49 | 80.97 | 79.39 | 79.39 | 78.92 | -0.70% | 3,094 |
| Jun 12, 2025 | 80.37 | 80.41 | 79.30 | 79.95 | 79.48 | -0.40% | 214 |
| Jun 11, 2025 | 80.14 | 80.65 | 80.14 | 80.27 | 79.80 | -0.55% | 78 |
| Jun 10, 2025 | 79.54 | 80.71 | 79.48 | 80.71 | 80.24 | 1.23% | 135 |
| Jun 9, 2025 | 79.02 | 79.73 | 78.91 | 79.73 | 79.26 | 0.54% | 174 |
| Jun 6, 2025 | 78.82 | 79.36 | 78.69 | 79.30 | 78.84 | 0.88% | 1,164 |
| Jun 5, 2025 | 79.03 | 79.47 | 78.59 | 78.61 | 78.15 | -1.31% | 379 |
| Jun 4, 2025 | 79.48 | 80.05 | 79.09 | 79.65 | 79.18 | -0.30% | 51 |
| Jun 3, 2025 | 80.29 | 80.56 | 79.78 | 79.89 | 79.42 | -0.51% | 306 |
| Jun 2, 2025 | 81.62 | 81.62 | 80.30 | 80.30 | 79.83 | -1.75% | 165 |
| May 30, 2025 | 81.56 | 81.78 | 80.79 | 81.73 | 81.25 | 1.45% | 405 |
| May 29, 2025 | 81.10 | 81.10 | 80.40 | 80.56 | 80.09 | -1.21% | 289 |
| May 28, 2025 | 81.72 | 82.43 | 81.31 | 81.55 | 81.07 | -0.21% | 171 |
| May 27, 2025 | 81.99 | 82.05 | 81.40 | 81.72 | 81.24 | 0.58% | 990 |
| May 26, 2025 | 81.09 | 81.81 | 81.09 | 81.25 | 80.77 | 0.67% | 642 |