Colgate-Palmolive Company (FRA:CPA)
Germany · Delayed Price · Currency is EUR 69.18
-0.16 (-0.23%)
At close: Dec 1, 2025
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 69.46 | 69.46 | 68.99 | 69.18 | 69.18 | -0.23% | 119 |
| Nov 28, 2025 | 69.06 | 69.48 | 69.06 | 69.34 | 69.34 | -0.47% | 446 |
| Nov 27, 2025 | 68.91 | 69.73 | 68.85 | 69.67 | 69.67 | 0.68% | 864 |
| Nov 26, 2025 | 68.84 | 69.20 | 68.79 | 69.20 | 69.20 | 0.03% | 360 |
| Nov 25, 2025 | 68.65 | 69.18 | 68.63 | 69.18 | 69.18 | 0.38% | 336 |
| Nov 24, 2025 | 70.24 | 70.73 | 68.92 | 68.92 | 68.92 | 1.04% | 1,010 |
| Nov 21, 2025 | 68.27 | 68.27 | 68.21 | 68.21 | 68.21 | 0.15% | 200 |
| Nov 20, 2025 | 67.63 | 68.33 | 67.63 | 68.11 | 68.11 | -0.44% | 172 |
| Nov 19, 2025 | 68.31 | 68.45 | 68.30 | 68.41 | 68.41 | 0.91% | 105 |
| Nov 18, 2025 | 67.79 | 68.14 | 67.79 | 67.79 | 67.79 | -0.01% | 550 |
| Nov 17, 2025 | 67.40 | 68.51 | 67.37 | 67.80 | 67.80 | -0.15% | 49 |
| Nov 14, 2025 | 67.55 | 67.97 | 67.55 | 67.90 | 67.90 | 0.43% | 253 |
| Nov 13, 2025 | 67.64 | 68.14 | 67.61 | 67.61 | 67.61 | -1.43% | 837 |
| Nov 12, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | 0.07% | - |
| Nov 11, 2025 | 68.08 | 68.58 | 67.73 | 68.54 | 68.54 | 0.45% | 1,042 |
| Nov 10, 2025 | 68.21 | 68.31 | 68.01 | 68.23 | 68.23 | 0.34% | 217 |
| Nov 7, 2025 | 66.98 | 68.00 | 66.98 | 68.00 | 68.00 | 1.49% | 230 |
| Nov 6, 2025 | 66.57 | 67.18 | 66.57 | 67.00 | 67.00 | - | 475 |
| Nov 5, 2025 | 66.47 | 67.00 | 66.47 | 67.00 | 67.00 | 1.98% | 362 |
| Nov 4, 2025 | 64.84 | 65.70 | 64.84 | 65.70 | 65.70 | -0.92% | 200 |
| Nov 3, 2025 | 66.73 | 67.11 | 66.31 | 66.31 | 66.31 | 0.20% | 500 |
| Oct 31, 2025 | 66.04 | 66.52 | 66.04 | 66.18 | 66.18 | 0.41% | 100 |
| Oct 30, 2025 | 65.31 | 65.91 | 65.31 | 65.91 | 65.91 | 1.46% | 496 |
| Oct 29, 2025 | 66.12 | 66.46 | 64.96 | 64.96 | 64.96 | -1.58% | 242 |
| Oct 28, 2025 | 66.70 | 66.70 | 66.00 | 66.00 | 66.00 | -1.00% | 455 |
| Oct 27, 2025 | 66.86 | 66.86 | 66.67 | 66.67 | 66.67 | -0.95% | 230 |
| Oct 24, 2025 | 67.45 | 68.37 | 67.31 | 67.31 | 67.31 | -0.43% | 1,077 |
| Oct 23, 2025 | 68.67 | 69.04 | 67.60 | 67.60 | 67.60 | -1.00% | 183 |
| Oct 22, 2025 | 67.70 | 68.38 | 67.70 | 68.28 | 68.28 | 1.04% | 397 |
| Oct 21, 2025 | 67.59 | 68.00 | 67.58 | 67.58 | 67.58 | 0.04% | 243 |
| Oct 20, 2025 | 68.00 | 68.27 | 67.55 | 67.55 | 67.55 | -0.37% | 637 |
| Oct 17, 2025 | 65.96 | 67.80 | 65.96 | 67.80 | 67.80 | 1.21% | 227 |
| Oct 16, 2025 | 66.40 | 67.00 | 66.40 | 66.99 | 66.54 | -0.99% | 44 |
| Oct 15, 2025 | 67.79 | 67.79 | 67.25 | 67.66 | 67.21 | 1.61% | 3,288 |
| Oct 14, 2025 | 66.45 | 66.59 | 66.45 | 66.59 | 66.15 | -0.08% | 428 |
| Oct 13, 2025 | 66.52 | 67.36 | 66.52 | 66.64 | 66.20 | -0.94% | 866 |
| Oct 10, 2025 | 67.29 | 67.50 | 67.21 | 67.27 | 66.82 | -0.68% | 1,580 |
| Oct 9, 2025 | 66.90 | 67.73 | 66.90 | 67.73 | 67.28 | 0.06% | 298 |
| Oct 8, 2025 | 67.99 | 67.99 | 67.63 | 67.69 | 67.24 | 0.28% | 170 |
| Oct 7, 2025 | 66.12 | 67.50 | 66.12 | 67.50 | 67.05 | 1.96% | 1,192 |
| Oct 6, 2025 | 66.57 | 66.93 | 66.20 | 66.20 | 65.76 | -0.69% | 619 |
| Oct 3, 2025 | 66.83 | 67.09 | 66.66 | 66.66 | 66.22 | -0.03% | 168 |
| Oct 2, 2025 | 67.52 | 67.52 | 66.68 | 66.68 | 66.24 | -0.95% | 533 |
| Oct 1, 2025 | 67.70 | 68.21 | 67.32 | 67.32 | 66.87 | -1.06% | 1,145 |
| Sep 30, 2025 | 68.43 | 68.43 | 68.04 | 68.04 | 67.59 | 0.24% | 245 |
| Sep 29, 2025 | 67.81 | 68.10 | 67.81 | 67.88 | 67.43 | -0.29% | 1,173 |
| Sep 26, 2025 | 68.27 | 68.58 | 68.08 | 68.08 | 67.63 | -1.38% | 1,127 |
| Sep 25, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 68.57 | 1.17% | - |
| Sep 24, 2025 | 67.83 | 68.40 | 67.83 | 68.23 | 67.78 | 0.55% | 324 |
| Sep 23, 2025 | 67.29 | 67.86 | 67.18 | 67.86 | 67.41 | 0.53% | 860 |