Colgate-Palmolive Company (ETR:CPA)
Germany · Delayed Price · Currency is EUR 69.67
+0.03 (0.04%)
Sep 18, 2025, 1:54 PM CET
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 68.62 | 69.74 | 68.62 | 69.64 | 69.64 | 1.07% | 501 |
| Sep 16, 2025 | 70.03 | 70.03 | 68.79 | 68.90 | 68.90 | -1.50% | 2,067 |
| Sep 15, 2025 | 71.15 | 71.30 | 69.95 | 69.95 | 69.95 | -2.18% | 1,116 |
| Sep 12, 2025 | 71.43 | 71.67 | 71.43 | 71.51 | 71.51 | 0.08% | 452 |
| Sep 11, 2025 | 71.14 | 71.45 | 70.72 | 71.45 | 71.45 | 1.42% | 644 |
| Sep 10, 2025 | 71.82 | 71.99 | 70.31 | 70.45 | 70.45 | -2.08% | 457 |
| Sep 9, 2025 | 71.63 | 72.21 | 71.58 | 71.95 | 71.95 | 0.31% | 482 |
| Sep 8, 2025 | 72.67 | 72.67 | 71.73 | 71.73 | 71.73 | -1.47% | 81 |
| Sep 5, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 1.14% | 100 |
| Sep 4, 2025 | 72.35 | 72.35 | 71.51 | 71.98 | 71.98 | 0.70% | 368 |
| Sep 3, 2025 | 72.26 | 72.66 | 71.36 | 71.48 | 71.48 | -1.08% | 419 |
| Sep 2, 2025 | 71.93 | 72.35 | 71.56 | 72.26 | 72.26 | 1.56% | 1,097 |
| Sep 1, 2025 | 71.50 | 71.59 | 70.80 | 71.15 | 71.15 | -0.56% | 2,058 |
| Aug 29, 2025 | 71.35 | 72.06 | 71.35 | 71.55 | 71.55 | -0.11% | 319 |
| Aug 28, 2025 | 73.08 | 73.08 | 71.56 | 71.63 | 71.63 | -0.93% | 705 |
| Aug 27, 2025 | 72.43 | 73.07 | 72.30 | 72.30 | 72.30 | 0.10% | 467 |
| Aug 26, 2025 | 72.59 | 72.59 | 72.23 | 72.23 | 72.23 | -0.55% | 89 |
| Aug 25, 2025 | 73.70 | 73.89 | 72.63 | 72.63 | 72.63 | -0.75% | 1,085 |
| Aug 22, 2025 | 73.99 | 75.05 | 73.13 | 73.18 | 73.18 | -0.88% | 467 |
| Aug 21, 2025 | 74.45 | 74.51 | 73.83 | 73.83 | 73.83 | 0.27% | 1,133 |
| Aug 20, 2025 | 73.35 | 73.98 | 73.35 | 73.63 | 73.63 | 0.31% | 125 |
| Aug 19, 2025 | 72.32 | 73.66 | 72.25 | 73.40 | 73.40 | 0.78% | 873 |
| Aug 18, 2025 | 72.41 | 72.85 | 72.41 | 72.83 | 72.83 | 0.39% | 137 |
| Aug 15, 2025 | 72.61 | 72.87 | 72.52 | 72.55 | 72.55 | -0.49% | 320 |
| Aug 14, 2025 | 73.74 | 73.74 | 72.91 | 72.91 | 72.91 | -1.51% | 221 |
| Aug 13, 2025 | 72.46 | 74.03 | 72.46 | 74.03 | 74.03 | 2.46% | 123 |
| Aug 12, 2025 | 73.15 | 73.15 | 72.19 | 72.25 | 72.25 | -0.77% | 594 |
| Aug 11, 2025 | 73.15 | 73.18 | 72.81 | 72.81 | 72.81 | 0.59% | 1,075 |
| Aug 8, 2025 | 72.85 | 72.85 | 72.38 | 72.38 | 72.38 | -0.10% | 132 |
| Aug 7, 2025 | 72.58 | 72.93 | 72.14 | 72.45 | 72.45 | 0.19% | 329 |
| Aug 6, 2025 | 71.67 | 72.31 | 71.20 | 72.31 | 72.31 | 0.61% | 409 |
| Aug 5, 2025 | 72.01 | 72.42 | 71.87 | 71.87 | 71.87 | -0.25% | 676 |
| Aug 4, 2025 | 71.92 | 72.60 | 71.92 | 72.05 | 72.05 | -0.11% | 145 |
| 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 |