Colgate-Palmolive Company (FRA:CPA)
Germany flag Germany · Delayed Price · Currency is EUR
67.88
-0.20 (-0.29%)
Last updated: Sep 29, 2025, 1:18 PM CET

Colgate-Palmolive Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202567.8168.1067.8167.8867.88-0.29%1,173
Sep 26, 202568.2768.5868.0868.0868.08-1.38%1,127
Sep 25, 202569.0369.0369.0369.0369.031.17%-
Sep 24, 202567.8368.4067.8368.2368.230.55%324
Sep 23, 202567.2967.8667.1867.8667.860.53%860
Sep 22, 202569.0669.0667.5067.5067.50-2.39%1,098
Sep 19, 202569.4869.5369.1569.1569.15-0.26%156
Sep 18, 202569.8369.8369.3369.3369.330.76%1,295
Sep 17, 202568.9668.9668.6168.8168.810.04%454
Sep 16, 202569.6269.6768.7868.7868.78-1.28%276
Sep 15, 202570.9470.9969.4669.6769.67-3.21%193
Sep 12, 202571.5071.9871.5071.9871.980.49%407
Sep 11, 202571.0171.6371.0171.6371.631.49%305
Sep 10, 202571.8271.9670.5870.5870.58-1.92%67
Sep 9, 202571.4471.9671.4471.9671.96-0.08%361
Sep 8, 202572.5372.9272.0272.0272.02-0.72%454
Sep 5, 202571.5272.5471.5272.5472.541.33%250
Sep 4, 202571.7671.7671.5971.5971.590.55%100
Sep 3, 202572.4072.4071.2071.2071.20-0.21%10
Sep 2, 202571.1371.3571.1371.3571.35-0.20%100
Sep 1, 202571.5971.6571.4071.4971.49-0.03%190
Aug 29, 202571.3871.5271.3871.5171.510.25%350
Aug 28, 202572.3672.5871.3371.3371.33-1.75%126
Aug 27, 202572.2672.6072.2672.6072.60-80
Aug 26, 202572.2972.6072.2972.6072.600.11%210
Aug 25, 202573.5373.8072.5272.5272.52-3.04%958
Aug 22, 202574.3074.7974.3074.7974.791.12%300
Aug 21, 202573.9473.9673.6773.9673.960.43%75
Aug 20, 202573.6174.6473.5073.6473.641.56%90
Aug 19, 202572.1572.5172.1572.5172.51-0.19%273
Aug 18, 202572.6873.0672.6572.6572.65-0.07%395
Aug 15, 202572.4072.7072.4072.7072.70-0.97%335
Aug 14, 202573.7174.0173.4173.4173.41-1.08%131
Aug 13, 202572.5274.2172.5274.2174.212.81%55
Aug 12, 202572.6372.6972.1872.1872.18-0.35%226
Aug 11, 202572.4372.4372.4372.4372.43-0.56%-
Aug 8, 202572.5772.8472.2672.8472.84-0.08%1,549
Aug 7, 202572.3172.9072.3172.9072.901.89%150
Aug 6, 202571.7371.7371.4871.5571.55-0.74%941
Aug 5, 202572.0872.0872.0872.0872.080.42%-
Aug 4, 202572.4072.4071.7871.7871.78-0.31%122
Aug 1, 202573.8174.5471.0072.0072.00-3.85%273
Jul 31, 202574.8174.8874.5774.8874.88-1.37%475
Jul 30, 202575.0576.0375.0075.9275.921.13%420
Jul 29, 202574.5175.5874.5175.0775.070.21%202
Jul 28, 202575.2875.3374.9174.9174.91-1.10%209
Jul 25, 202575.1375.7475.1375.7475.740.01%40
Jul 24, 202575.4375.7375.4375.7375.730.12%93
Jul 23, 202575.7775.7775.6475.6475.641.98%40
Jul 22, 202574.1774.1774.1774.1774.17-0.42%-