Colgate-Palmolive Company (ETR:CPA)
Germany · Delayed Price · Currency is EUR 88.40
+0.56 (0.64%)
Nov 12, 2026, 5:35 PM CET
ETR:CPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 88.52 | 89.28 | 88.40 | 88.40 | 88.40 | 0.64% | 109 |
| Nov 11, 2026 | 87.20 | 88.04 | 87.20 | 87.84 | 87.84 | -0.14% | 15 |
| Nov 10, 2026 | 87.54 | 88.12 | 86.46 | 87.96 | 87.96 | 1.01% | 177 |
| Nov 9, 2026 | 87.46 | 87.46 | 86.74 | 87.08 | 87.08 | 0.21% | 255 |
| Nov 6, 2026 | 87.86 | 87.86 | 86.64 | 86.90 | 86.90 | -1.85% | 330 |
| Nov 5, 2026 | 88.70 | 89.30 | 88.54 | 88.54 | 88.54 | -0.14% | 121 |
| Nov 4, 2026 | 84.70 | 88.66 | 84.70 | 88.66 | 88.66 | 3.29% | 214 |
| Nov 3, 2026 | 86.64 | 86.76 | 85.48 | 85.84 | 85.84 | -0.30% | 666 |
| Nov 2, 2026 | 85.00 | 86.18 | 84.72 | 86.10 | 86.10 | -0.07% | 461 |
| Oct 30, 2026 | 84.22 | 87.00 | 84.22 | 86.16 | 86.16 | 4.06% | 659 |
| Oct 29, 2026 | 83.20 | 83.48 | 82.68 | 82.80 | 82.80 | 0.24% | 299 |
| Oct 28, 2026 | 82.06 | 82.68 | 82.06 | 82.60 | 82.60 | -0.22% | 375 |
| Oct 27, 2026 | 83.34 | 83.34 | 82.78 | 82.78 | 82.78 | -0.39% | 42 |
| Oct 26, 2026 | 83.50 | 84.60 | 83.10 | 83.10 | 83.10 | -1.31% | 242 |
| Oct 23, 2026 | 86.92 | 86.92 | 84.20 | 84.20 | 84.20 | -2.34% | 127 |
| Oct 22, 2026 | 83.36 | 86.22 | 83.36 | 86.22 | 86.22 | 3.18% | 915 |
| Oct 21, 2026 | 84.44 | 84.44 | 83.24 | 83.56 | 83.56 | -0.26% | 307 |
| Oct 20, 2026 | 83.28 | 83.78 | 82.96 | 83.78 | 83.78 | 1.42% | 652 |
| Oct 19, 2026 | 82.66 | 84.06 | 82.52 | 83.08 | 82.61 | -0.43% | 258 |
| Oct 16, 2026 | 83.04 | 83.48 | 82.16 | 83.44 | 82.97 | -0.24% | 965 |
| Oct 15, 2026 | 83.54 | 85.00 | 82.88 | 83.64 | 83.16 | 1.31% | 1,532 |
| Oct 14, 2026 | 80.00 | 82.56 | 79.98 | 82.56 | 82.09 | 3.05% | 801 |
| Oct 13, 2026 | 80.52 | 81.40 | 80.08 | 80.12 | 79.66 | 0.35% | 638 |
| Oct 12, 2026 | 78.86 | 79.84 | 78.86 | 79.84 | 79.39 | 1.58% | 154 |
| Oct 9, 2026 | 78.38 | 78.60 | 77.66 | 78.60 | 78.15 | 0.36% | 338 |
| Oct 8, 2026 | 78.02 | 78.32 | 77.94 | 78.32 | 77.87 | -0.05% | 303 |
| Oct 7, 2026 | 77.44 | 78.50 | 77.44 | 78.36 | 77.91 | 1.16% | 185 |
| Oct 6, 2026 | 76.80 | 77.50 | 76.78 | 77.46 | 77.02 | 1.52% | 217 |
| Oct 5, 2026 | 74.92 | 76.54 | 74.74 | 76.30 | 75.87 | 2.09% | 49 |
| Oct 2, 2026 | 75.40 | 75.88 | 74.74 | 74.74 | 74.31 | -0.98% | 4 |
| Oct 1, 2026 | 76.08 | 76.08 | 74.90 | 75.48 | 75.05 | -0.79% | 284 |
| Sep 30, 2026 | 75.86 | 76.44 | 75.86 | 76.08 | 75.65 | 0.34% | 9 |
| Sep 29, 2026 | 76.18 | 76.34 | 75.60 | 75.82 | 75.39 | 0.26% | 273 |
| Sep 28, 2026 | 75.60 | 76.20 | 75.60 | 75.62 | 75.19 | 0.93% | 267 |
| Sep 25, 2026 | 75.30 | 75.30 | 74.62 | 74.92 | 74.49 | -1.27% | 161 |
| Sep 24, 2026 | 75.46 | 76.70 | 75.46 | 75.88 | 75.45 | -0.05% | 50 |
| Sep 23, 2026 | 76.26 | 76.48 | 75.92 | 75.92 | 75.49 | -0.37% | 25 |
| Sep 22, 2026 | 75.44 | 76.40 | 75.32 | 76.20 | 75.77 | 1.06% | 223 |
| Sep 21, 2026 | 75.70 | 76.18 | 75.40 | 75.40 | 74.97 | -1.05% | 71 |
| Sep 18, 2026 | 76.66 | 76.66 | 76.14 | 76.20 | 75.77 | 0.66% | 427 |
| Sep 17, 2026 | 75.84 | 76.60 | 75.70 | 75.70 | 75.27 | 0.05% | 90 |
| Sep 16, 2026 | 74.34 | 75.66 | 74.34 | 75.66 | 75.23 | 0.27% | 22 |
| Sep 15, 2026 | 76.84 | 77.02 | 75.28 | 75.46 | 75.03 | -1.36% | 321 |
| Sep 14, 2026 | 74.98 | 76.50 | 74.98 | 76.50 | 76.06 | 1.86% | 719 |
| Sep 11, 2026 | 75.76 | 77.78 | 75.10 | 75.10 | 74.67 | -0.87% | 1,374 |
| Sep 10, 2026 | 75.82 | 76.28 | 75.76 | 75.76 | 75.33 | -0.08% | 231 |
| Sep 9, 2026 | 75.54 | 75.88 | 74.86 | 75.82 | 75.39 | -0.08% | 1,778 |
| Sep 8, 2026 | 75.34 | 76.06 | 75.34 | 75.88 | 75.45 | 0.69% | 155 |
| Sep 7, 2026 | 78.48 | 78.48 | 75.36 | 75.36 | 74.93 | -2.41% | 88 |
| Sep 4, 2026 | 77.06 | 77.74 | 77.06 | 77.22 | 76.78 | -0.59% | 115 |