Colgate-Palmolive Company (ETR:CPA)
Germany · Delayed Price · Currency is EUR 86.44
+0.22 (0.26%)
Oct 23, 2026, 9:46 AM CEST
ETR:CPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 86.92 | 86.92 | 86.44 | 86.44 | 86.44 | 0.26% | 22 |
| 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 |
| Sep 3, 2026 | 77.70 | 77.90 | 76.84 | 77.68 | 77.24 | -0.56% | 280 |
| Sep 2, 2026 | 77.52 | 78.12 | 77.52 | 78.12 | 77.68 | -0.05% | 3 |
| Sep 1, 2026 | 77.40 | 78.30 | 77.02 | 78.16 | 77.72 | 0.33% | 1,789 |
| Aug 31, 2026 | 78.84 | 78.84 | 77.90 | 77.90 | 77.46 | -0.51% | 145 |
| Aug 28, 2026 | 77.82 | 78.50 | 77.80 | 78.30 | 77.85 | -0.33% | 1,025 |
| Aug 27, 2026 | 78.42 | 78.56 | 78.08 | 78.56 | 78.11 | -0.53% | 184 |
| Aug 26, 2026 | 77.52 | 79.10 | 77.52 | 78.98 | 78.53 | 0.77% | 119 |
| Aug 25, 2026 | 79.44 | 79.44 | 78.38 | 78.38 | 77.93 | -0.56% | 190 |
| Aug 24, 2026 | 77.98 | 78.82 | 77.96 | 78.82 | 78.37 | 1.44% | 223 |
| Aug 21, 2026 | 76.52 | 78.00 | 76.52 | 77.70 | 77.26 | 0.47% | 422 |
| Aug 20, 2026 | 77.24 | 78.14 | 76.78 | 77.34 | 76.90 | -1.30% | 2,150 |
| Aug 19, 2026 | 79.40 | 79.40 | 78.36 | 78.36 | 77.91 | -0.63% | 113 |
| Aug 18, 2026 | 78.46 | 79.32 | 78.28 | 78.86 | 78.41 | 2.02% | 312 |
| Aug 17, 2026 | 80.10 | 80.10 | 77.30 | 77.30 | 76.86 | -3.06% | 1,006 |