Colgate-Palmolive Company (FRA:CPA)
Germany · Delayed Price · Currency is EUR 71.96
-0.06 (-0.08%)
Last updated: Sep 9, 2025, 5:14 PM CET
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 71.44 | 71.96 | 71.44 | 71.96 | 71.96 | -0.08% | 361 |
| Sep 8, 2025 | 72.53 | 72.92 | 72.02 | 72.02 | 72.02 | -0.72% | 454 |
| Sep 5, 2025 | 71.52 | 72.54 | 71.52 | 72.54 | 72.54 | 1.33% | 250 |
| Sep 4, 2025 | 71.76 | 71.76 | 71.59 | 71.59 | 71.59 | 0.55% | 100 |
| Sep 3, 2025 | 72.40 | 72.40 | 71.20 | 71.20 | 71.20 | -0.21% | 10 |
| Sep 2, 2025 | 71.13 | 71.35 | 71.13 | 71.35 | 71.35 | -0.20% | 100 |
| Sep 1, 2025 | 71.59 | 71.65 | 71.40 | 71.49 | 71.49 | -0.03% | 190 |
| Aug 29, 2025 | 71.38 | 71.52 | 71.38 | 71.51 | 71.51 | 0.25% | 350 |
| Aug 28, 2025 | 72.36 | 72.58 | 71.33 | 71.33 | 71.33 | -1.75% | 126 |
| Aug 27, 2025 | 72.26 | 72.60 | 72.26 | 72.60 | 72.60 | - | 80 |
| Aug 26, 2025 | 72.29 | 72.60 | 72.29 | 72.60 | 72.60 | 0.11% | 210 |
| Aug 25, 2025 | 73.53 | 73.80 | 72.52 | 72.52 | 72.52 | -3.04% | 958 |
| Aug 22, 2025 | 74.30 | 74.79 | 74.30 | 74.79 | 74.79 | 1.12% | 300 |
| Aug 21, 2025 | 73.94 | 73.96 | 73.67 | 73.96 | 73.96 | 0.43% | 75 |
| Aug 20, 2025 | 73.61 | 74.64 | 73.50 | 73.64 | 73.64 | 1.56% | 90 |
| Aug 19, 2025 | 72.15 | 72.51 | 72.15 | 72.51 | 72.51 | -0.19% | 273 |
| Aug 18, 2025 | 72.68 | 73.06 | 72.65 | 72.65 | 72.65 | -0.07% | 395 |
| Aug 15, 2025 | 72.40 | 72.70 | 72.40 | 72.70 | 72.70 | -0.97% | 335 |
| Aug 14, 2025 | 73.71 | 74.01 | 73.41 | 73.41 | 73.41 | -1.08% | 131 |
| Aug 13, 2025 | 72.52 | 74.21 | 72.52 | 74.21 | 74.21 | 2.81% | 55 |
| Aug 12, 2025 | 72.63 | 72.69 | 72.18 | 72.18 | 72.18 | -0.35% | 226 |
| Aug 11, 2025 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | -0.56% | - |
| Aug 8, 2025 | 72.57 | 72.84 | 72.26 | 72.84 | 72.84 | -0.08% | 1,549 |
| Aug 7, 2025 | 72.31 | 72.90 | 72.31 | 72.90 | 72.90 | 1.89% | 150 |
| Aug 6, 2025 | 71.73 | 71.73 | 71.48 | 71.55 | 71.55 | -0.74% | 941 |
| Aug 5, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 0.42% | - |
| Aug 4, 2025 | 72.40 | 72.40 | 71.78 | 71.78 | 71.78 | -0.31% | 122 |
| Aug 1, 2025 | 73.81 | 74.54 | 71.00 | 72.00 | 72.00 | -3.85% | 273 |
| Jul 31, 2025 | 74.81 | 74.88 | 74.57 | 74.88 | 74.88 | -1.37% | 475 |
| Jul 30, 2025 | 75.05 | 76.03 | 75.00 | 75.92 | 75.92 | 1.13% | 420 |
| Jul 29, 2025 | 74.51 | 75.58 | 74.51 | 75.07 | 75.07 | 0.21% | 202 |
| Jul 28, 2025 | 75.28 | 75.33 | 74.91 | 74.91 | 74.91 | -1.10% | 209 |
| Jul 25, 2025 | 75.13 | 75.74 | 75.13 | 75.74 | 75.74 | 0.01% | 40 |
| Jul 24, 2025 | 75.43 | 75.73 | 75.43 | 75.73 | 75.73 | 0.12% | 93 |
| Jul 23, 2025 | 75.77 | 75.77 | 75.64 | 75.64 | 75.64 | 1.98% | 40 |
| Jul 22, 2025 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | -0.42% | - |
| Jul 21, 2025 | 74.90 | 74.90 | 74.21 | 74.48 | 74.48 | -0.20% | 346 |
| Jul 18, 2025 | 74.72 | 74.79 | 74.40 | 74.63 | 74.63 | -0.90% | 574 |
| Jul 17, 2025 | 75.30 | 75.77 | 75.26 | 75.31 | 74.86 | -0.99% | 217 |
| Jul 16, 2025 | 75.73 | 76.07 | 75.73 | 76.06 | 75.61 | -0.58% | 226 |
| Jul 15, 2025 | 75.89 | 76.50 | 75.89 | 76.50 | 76.04 | 1.49% | 512 |
| Jul 14, 2025 | 76.54 | 76.54 | 75.38 | 75.38 | 74.93 | -2.58% | 690 |
| Jul 11, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 76.92 | -0.93% | - |
| Jul 10, 2025 | 77.83 | 78.11 | 77.83 | 78.11 | 77.64 | -1.03% | 60 |
| Jul 9, 2025 | 78.47 | 78.92 | 78.47 | 78.92 | 78.45 | -0.54% | 50 |
| Jul 8, 2025 | 79.39 | 79.71 | 79.05 | 79.35 | 78.88 | 0.43% | 1,491 |
| Jul 7, 2025 | 78.54 | 79.02 | 78.54 | 79.01 | 78.54 | 0.48% | 65 |
| Jul 4, 2025 | 78.51 | 78.63 | 78.51 | 78.63 | 78.16 | 0.47% | 100 |
| Jul 3, 2025 | 78.15 | 78.50 | 78.15 | 78.26 | 77.79 | 0.17% | 790 |
| Jul 2, 2025 | 78.15 | 78.58 | 78.00 | 78.13 | 77.66 | 0.17% | 21 |