Colgate-Palmolive Company (FRA:CPA)
Germany · Delayed Price · Currency is EUR 75.92
+0.85 (1.13%)
At close: Jul 30, 2025, 10:00 PM CET
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 74.81 | 74.88 | 74.57 | 74.88 | - | -1.37% | 650 |
| Jul 30, 2025 | 75.05 | 76.03 | 75.00 | 75.92 | - | 1.13% | 840 |
| Jul 29, 2025 | 74.51 | 75.58 | 74.51 | 75.07 | - | 0.21% | 202 |
| Jul 28, 2025 | 75.28 | 75.33 | 74.91 | 74.91 | - | -1.10% | 209 |
| Jul 25, 2025 | 75.13 | 75.74 | 75.13 | 75.74 | - | 0.01% | 40 |
| Jul 24, 2025 | 75.43 | 75.73 | 75.43 | 75.73 | - | 0.12% | 93 |
| Jul 23, 2025 | 75.77 | 75.77 | 75.64 | 75.64 | - | 1.98% | 40 |
| Jul 22, 2025 | 74.17 | 74.17 | 74.17 | 74.17 | - | -0.42% | - |
| Jul 21, 2025 | 74.90 | 74.90 | 74.21 | 74.48 | - | -0.20% | 346 |
| Jul 18, 2025 | 74.72 | 74.79 | 74.40 | 74.63 | - | -0.90% | 574 |
| Jul 17, 2025 | 75.30 | 75.77 | 75.26 | 75.31 | - | -0.99% | 217 |
| Jul 16, 2025 | 75.73 | 76.07 | 75.73 | 76.06 | - | -0.58% | 226 |
| Jul 15, 2025 | 75.89 | 76.50 | 75.89 | 76.50 | - | 1.49% | 512 |
| Jul 14, 2025 | 76.54 | 76.54 | 75.38 | 75.38 | - | -2.58% | 690 |
| Jul 11, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | - | -0.93% | 60 |
| Jul 10, 2025 | 77.83 | 78.11 | 77.83 | 78.11 | - | -1.03% | 60 |
| Jul 9, 2025 | 78.47 | 78.92 | 78.47 | 78.92 | - | -0.54% | 50 |
| Jul 8, 2025 | 79.39 | 79.71 | 79.05 | 79.35 | - | 0.43% | 1,491 |
| Jul 7, 2025 | 78.54 | 79.02 | 78.54 | 79.01 | - | 0.48% | 65 |
| Jul 4, 2025 | 78.51 | 78.63 | 78.51 | 78.63 | - | 0.47% | 100 |
| Jul 3, 2025 | 78.15 | 78.50 | 78.15 | 78.26 | - | 0.17% | 790 |
| Jul 2, 2025 | 78.15 | 78.58 | 78.00 | 78.13 | - | 0.17% | 21 |
| Jul 1, 2025 | 76.91 | 78.35 | 76.91 | 78.00 | - | 3.01% | 1,246 |
| Jun 30, 2025 | 75.90 | 76.04 | 75.72 | 75.72 | - | 0.91% | 534 |
| Jun 27, 2025 | 75.38 | 75.38 | 75.04 | 75.04 | - | 0.21% | 225 |
| Jun 26, 2025 | 75.06 | 75.27 | 74.88 | 74.88 | - | -1.12% | 316 |
| Jun 25, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | - | -0.03% | 130 |
| Jun 24, 2025 | 76.70 | 76.70 | 75.75 | 75.75 | - | -0.51% | 130 |
| Jun 23, 2025 | 76.18 | 76.61 | 76.13 | 76.14 | - | -0.34% | 318 |
| Jun 20, 2025 | 76.49 | 76.80 | 76.40 | 76.40 | - | -0.21% | 763 |
| Jun 19, 2025 | 76.77 | 76.90 | 76.56 | 76.56 | - | -0.85% | 223 |
| Jun 18, 2025 | 76.90 | 77.22 | 76.90 | 77.22 | - | -0.59% | 300 |
| Jun 17, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | - | -0.77% | 95 |
| Jun 16, 2025 | 78.00 | 78.42 | 78.00 | 78.28 | - | -2.11% | 95 |
| Jun 13, 2025 | 79.67 | 79.97 | 79.67 | 79.97 | - | 0.35% | 110 |
| Jun 12, 2025 | 79.71 | 79.71 | 79.50 | 79.69 | - | -0.82% | 107 |
| Jun 11, 2025 | 80.32 | 80.35 | 80.14 | 80.35 | - | -0.27% | 62 |
| Jun 10, 2025 | 79.53 | 80.57 | 79.53 | 80.57 | - | 2.19% | 20 |
| Jun 9, 2025 | 78.82 | 78.84 | 78.82 | 78.84 | - | 0.24% | 42 |
| Jun 6, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | - | -0.19% | 70 |
| Jun 5, 2025 | 79.25 | 79.25 | 78.80 | 78.80 | - | -0.89% | 70 |
| Jun 4, 2025 | 79.54 | 79.54 | 79.44 | 79.51 | - | -0.56% | 364 |
| Jun 3, 2025 | 80.23 | 80.23 | 79.96 | 79.96 | - | - | 4 |
| Jun 2, 2025 | 81.20 | 81.20 | 79.96 | 79.96 | - | -1.39% | 251 |
| May 30, 2025 | 81.21 | 81.21 | 81.09 | 81.09 | - | -0.50% | 420 |
| May 29, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | - | -0.07% | 340 |
| May 28, 2025 | 81.56 | 81.56 | 81.56 | 81.56 | - | 0.33% | - |
| May 27, 2025 | 81.29 | 81.29 | 81.29 | 81.29 | - | -0.05% | - |
| May 26, 2025 | 81.23 | 82.01 | 81.23 | 81.33 | - | 1.13% | 340 |
| May 23, 2025 | 80.07 | 80.42 | 80.07 | 80.42 | - | 0.27% | 13 |