Colgate-Palmolive Company (FRA:CPA)
Germany flag Germany · Delayed Price · Currency is EUR
67.60
-0.68 (-1.00%)
At close: Oct 23, 2025

Colgate-Palmolive Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202568.6769.0467.6067.6067.60-1.00%183
Oct 22, 202567.7068.3867.7068.2868.281.04%397
Oct 21, 202567.5968.0067.5867.5867.580.04%243
Oct 20, 202568.0068.2767.5567.5567.55-0.37%637
Oct 17, 202565.9667.8065.9667.8067.801.21%227
Oct 16, 202566.4067.0066.4066.9966.47-0.99%44
Oct 15, 202567.7967.7967.2567.6667.211.61%3,288
Oct 14, 202566.4566.5966.4566.5966.15-0.08%428
Oct 13, 202566.5267.3666.5266.6466.19-0.94%866
Oct 10, 202567.2967.5067.2167.2766.82-0.68%1,580
Oct 9, 202566.9067.7366.9067.7367.280.06%298
Oct 8, 202567.9967.9967.6367.6967.240.28%170
Oct 7, 202566.1267.5066.1267.5067.051.96%1,192
Oct 6, 202566.5766.9366.2066.2065.76-0.69%619
Oct 3, 202566.8367.0966.6666.6666.21-0.03%168
Oct 2, 202567.5267.5266.6866.6866.23-0.95%533
Oct 1, 202567.7068.2167.3267.3266.87-1.06%1,145
Sep 30, 202568.4368.4368.0468.0467.590.24%245
Sep 29, 202567.8168.1067.8167.8867.43-0.29%1,173
Sep 26, 202568.2768.5868.0868.0867.63-1.38%1,127
Sep 25, 202569.0369.0369.0369.0368.571.17%-
Sep 24, 202567.8368.4067.8368.2367.770.55%324
Sep 23, 202567.2967.8667.1867.8667.410.53%860
Sep 22, 202569.0669.0667.5067.5067.05-2.39%1,098
Sep 19, 202569.4869.5369.1569.1568.69-0.26%156
Sep 18, 202569.8369.8369.3369.3368.870.76%1,295
Sep 17, 202568.9668.9668.6168.8168.350.04%454
Sep 16, 202569.6269.6768.7868.7868.32-1.28%276
Sep 15, 202570.9470.9969.4669.6769.20-3.21%193
Sep 12, 202571.5071.9871.5071.9871.500.49%407
Sep 11, 202571.0171.6371.0171.6371.151.49%305
Sep 10, 202571.8271.9670.5870.5870.11-1.92%67
Sep 9, 202571.4471.9671.4471.9671.48-0.08%361
Sep 8, 202572.5372.9272.0272.0271.54-0.72%454
Sep 5, 202571.5272.5471.5272.5472.061.33%250
Sep 4, 202571.7671.7671.5971.5971.110.55%100
Sep 3, 202572.4072.4071.2071.2070.72-0.21%10
Sep 2, 202571.1371.3571.1371.3570.87-0.20%100
Sep 1, 202571.5971.6571.4071.4971.01-0.03%190
Aug 29, 202571.3871.5271.3871.5171.030.25%350
Aug 28, 202572.3672.5871.3371.3370.85-1.75%126
Aug 27, 202572.2672.6072.2672.6072.12-80
Aug 26, 202572.2972.6072.2972.6072.120.11%210
Aug 25, 202573.5373.8072.5272.5272.04-3.04%958
Aug 22, 202574.3074.7974.3074.7974.291.12%300
Aug 21, 202573.9473.9673.6773.9673.470.43%75
Aug 20, 202573.6174.6473.5073.6473.151.56%90
Aug 19, 202572.1572.5172.1572.5172.03-0.19%273
Aug 18, 202572.6873.0672.6572.6572.16-0.07%395
Aug 15, 202572.4072.7072.4072.7072.21-0.97%335