Colgate-Palmolive Company (ETR:CPA)
Germany · Delayed Price · Currency is EUR 74.74
-0.74 (-0.98%)
Oct 2, 2026, 5:35 PM CET
ETR:CPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 75.40 | 75.88 | 74.74 | 74.74 | 74.74 | -0.98% | 4 |
| Oct 1, 2026 | 76.08 | 76.08 | 74.90 | 75.48 | 75.48 | -0.79% | 284 |
| Sep 30, 2026 | 75.86 | 76.44 | 75.86 | 76.08 | 76.08 | 0.34% | 9 |
| Sep 29, 2026 | 76.18 | 76.34 | 75.60 | 75.82 | 75.82 | 0.26% | 273 |
| Sep 28, 2026 | 75.60 | 76.20 | 75.60 | 75.62 | 75.62 | 0.93% | 267 |
| Sep 25, 2026 | 75.30 | 75.30 | 74.62 | 74.92 | 74.92 | -1.27% | 161 |
| Sep 24, 2026 | 75.46 | 76.70 | 75.46 | 75.88 | 75.88 | -0.05% | 50 |
| Sep 23, 2026 | 76.26 | 76.48 | 75.92 | 75.92 | 75.92 | -0.37% | 25 |
| Sep 22, 2026 | 75.44 | 76.40 | 75.32 | 76.20 | 76.20 | 1.06% | 223 |
| Sep 21, 2026 | 75.70 | 76.18 | 75.40 | 75.40 | 75.40 | -1.05% | 71 |
| Sep 18, 2026 | 76.66 | 76.66 | 76.14 | 76.20 | 76.20 | 0.66% | 427 |
| Sep 17, 2026 | 75.84 | 76.60 | 75.70 | 75.70 | 75.70 | 0.05% | 90 |
| Sep 16, 2026 | 74.34 | 75.66 | 74.34 | 75.66 | 75.66 | 0.27% | 22 |
| Sep 15, 2026 | 76.84 | 77.02 | 75.28 | 75.46 | 75.46 | -1.36% | 321 |
| Sep 14, 2026 | 74.98 | 76.50 | 74.98 | 76.50 | 76.50 | 1.86% | 719 |
| Sep 11, 2026 | 75.76 | 77.78 | 75.10 | 75.10 | 75.10 | -0.87% | 1,374 |
| Sep 10, 2026 | 75.82 | 76.28 | 75.76 | 75.76 | 75.76 | -0.08% | 231 |
| Sep 9, 2026 | 75.54 | 75.88 | 74.86 | 75.82 | 75.82 | -0.08% | 1,778 |
| Sep 8, 2026 | 75.34 | 76.06 | 75.34 | 75.88 | 75.88 | 0.69% | 155 |
| Sep 7, 2026 | 78.48 | 78.48 | 75.36 | 75.36 | 75.36 | -2.41% | 88 |
| Sep 4, 2026 | 77.06 | 77.74 | 77.06 | 77.22 | 77.22 | -0.59% | 115 |
| Sep 3, 2026 | 77.70 | 77.90 | 76.84 | 77.68 | 77.68 | -0.56% | 280 |
| Sep 2, 2026 | 77.52 | 78.12 | 77.52 | 78.12 | 78.12 | -0.05% | 3 |
| Sep 1, 2026 | 77.40 | 78.30 | 77.02 | 78.16 | 78.16 | 0.33% | 1,789 |
| Aug 31, 2026 | 78.84 | 78.84 | 77.90 | 77.90 | 77.90 | -0.51% | 145 |
| Aug 28, 2026 | 77.82 | 78.50 | 77.80 | 78.30 | 78.30 | -0.33% | 1,025 |
| Aug 27, 2026 | 78.42 | 78.56 | 78.08 | 78.56 | 78.56 | -0.53% | 184 |
| Aug 26, 2026 | 77.52 | 79.10 | 77.52 | 78.98 | 78.98 | 0.77% | 119 |
| Aug 25, 2026 | 79.44 | 79.44 | 78.38 | 78.38 | 78.38 | -0.56% | 190 |
| Aug 24, 2026 | 77.98 | 78.82 | 77.96 | 78.82 | 78.82 | 1.44% | 223 |
| Aug 21, 2026 | 76.52 | 78.00 | 76.52 | 77.70 | 77.70 | 0.47% | 422 |
| Aug 20, 2026 | 77.24 | 78.14 | 76.78 | 77.34 | 77.34 | -1.30% | 2,150 |
| Aug 19, 2026 | 79.40 | 79.40 | 78.36 | 78.36 | 78.36 | -0.63% | 113 |
| Aug 18, 2026 | 78.46 | 79.32 | 78.28 | 78.86 | 78.86 | 2.02% | 312 |
| Aug 17, 2026 | 80.10 | 80.10 | 77.30 | 77.30 | 77.30 | -3.06% | 1,006 |
| Aug 14, 2026 | 80.14 | 80.18 | 79.46 | 79.74 | 79.74 | -0.70% | 476 |
| Aug 13, 2026 | 79.66 | 80.88 | 79.66 | 80.30 | 80.30 | -0.10% | 30 |
| Aug 12, 2026 | 79.42 | 80.38 | 79.42 | 80.38 | 80.38 | 0.55% | 59 |
| Aug 11, 2026 | 81.00 | 81.00 | 79.88 | 79.94 | 79.94 | -0.99% | 347 |
| Aug 10, 2026 | 81.18 | 81.18 | 80.34 | 80.74 | 80.74 | 0.77% | 150 |
| Aug 7, 2026 | 81.44 | 82.28 | 80.02 | 80.12 | 80.12 | -0.92% | 1,496 |
| Aug 6, 2026 | 80.98 | 81.46 | 80.74 | 80.86 | 80.86 | 0.85% | 695 |
| Aug 5, 2026 | 80.14 | 80.30 | 79.26 | 80.18 | 80.18 | 1.55% | 477 |
| Aug 4, 2026 | 78.32 | 78.96 | 77.56 | 78.96 | 78.96 | -0.55% | 110 |
| Aug 3, 2026 | 79.60 | 80.46 | 79.34 | 79.40 | 79.40 | -0.03% | 222 |
| Jul 31, 2026 | 80.22 | 80.42 | 78.10 | 79.42 | 79.42 | 0.20% | 1,644 |
| Jul 30, 2026 | 82.10 | 82.20 | 79.26 | 79.26 | 79.26 | -2.65% | 224 |
| Jul 29, 2026 | 81.50 | 81.50 | 79.16 | 81.42 | 81.42 | -1.55% | 623 |
| Jul 28, 2026 | 81.88 | 83.84 | 81.88 | 82.70 | 82.70 | 2.15% | 572 |
| Jul 27, 2026 | 79.58 | 81.00 | 79.06 | 80.96 | 80.96 | 1.43% | 92 |