Colgate-Palmolive Company (FRA:CPA)
Germany · Delayed Price · Currency is EUR 83.96
-1.38 (-1.62%)
At close: Oct 23, 2026
FRA:CPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 86.44 | 86.44 | 83.96 | 83.96 | 83.96 | -1.62% | 393 |
| Oct 22, 2026 | 82.66 | 85.34 | 82.66 | 85.34 | 85.34 | 2.23% | 58 |
| Oct 21, 2026 | 83.82 | 83.82 | 83.48 | 83.48 | 83.48 | -0.19% | 50 |
| Oct 20, 2026 | 82.30 | 83.64 | 82.30 | 83.64 | 83.64 | 0.88% | 13 |
| Oct 19, 2026 | 83.42 | 83.50 | 83.38 | 83.38 | 82.91 | 1.81% | 133 |
| Oct 16, 2026 | 82.14 | 82.14 | 81.90 | 81.90 | 81.44 | -2.15% | 7 |
| Oct 15, 2026 | 82.34 | 83.70 | 82.34 | 83.70 | 83.23 | 4.78% | 50 |
| Oct 14, 2026 | 79.88 | 79.88 | 79.88 | 79.88 | 79.43 | -1.29% | - |
| Oct 13, 2026 | 80.10 | 80.92 | 80.10 | 80.92 | 80.46 | 0.87% | 25 |
| Oct 12, 2026 | 78.54 | 80.22 | 78.54 | 80.22 | 79.77 | 2.85% | 176 |
| Oct 9, 2026 | 78.06 | 78.06 | 78.00 | 78.00 | 77.56 | -0.76% | 35 |
| Oct 8, 2026 | 77.52 | 78.62 | 77.52 | 78.60 | 78.15 | 1.68% | 170 |
| Oct 7, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 76.86 | -0.15% | - |
| Oct 6, 2026 | 76.62 | 77.42 | 76.62 | 77.42 | 76.98 | 1.57% | 83 |
| Oct 5, 2026 | 74.96 | 76.22 | 74.96 | 76.22 | 75.79 | 1.60% | 310 |
| Oct 2, 2026 | 74.86 | 75.42 | 74.86 | 75.02 | 74.59 | - | 370 |
| Oct 1, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 74.59 | -1.21% | - |
| Sep 30, 2026 | 75.94 | 75.94 | 75.94 | 75.94 | 75.51 | -0.37% | - |
| Sep 29, 2026 | 75.86 | 76.22 | 75.86 | 76.22 | 75.79 | 0.29% | 7 |
| Sep 28, 2026 | 75.24 | 76.00 | 75.24 | 76.00 | 75.57 | 1.25% | 270 |
| Sep 25, 2026 | 74.70 | 75.14 | 74.56 | 75.06 | 74.63 | -0.19% | 603 |
| Sep 24, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 74.77 | -0.84% | - |
| Sep 23, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.41 | 1.31% | - |
| Sep 22, 2026 | 74.86 | 74.86 | 74.86 | 74.86 | 74.44 | -1.29% | - |
| Sep 21, 2026 | 75.86 | 75.86 | 75.82 | 75.84 | 75.41 | -0.32% | 160 |
| Sep 18, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 75.65 | -0.18% | - |
| Sep 17, 2026 | 75.54 | 76.22 | 75.54 | 76.22 | 75.79 | 1.65% | 2 |
| Sep 16, 2026 | 74.98 | 74.98 | 74.98 | 74.98 | 74.56 | -1.06% | - |
| Sep 15, 2026 | 75.84 | 75.84 | 75.78 | 75.78 | 75.35 | 1.20% | 55 |
| Sep 14, 2026 | 74.88 | 74.88 | 74.88 | 74.88 | 74.46 | -1.65% | - |
| Sep 11, 2026 | 75.48 | 76.14 | 75.48 | 76.14 | 75.71 | 0.45% | 7 |
| Sep 10, 2026 | 75.30 | 75.80 | 75.30 | 75.80 | 75.37 | 1.07% | 100 |
| Sep 9, 2026 | 75.82 | 75.82 | 75.00 | 75.00 | 74.58 | -1.88% | 5 |
| Sep 8, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.01 | 0.47% | 5 |
| Sep 7, 2026 | 76.12 | 76.12 | 76.08 | 76.08 | 75.65 | -2.31% | 451 |
| Sep 4, 2026 | 77.12 | 77.88 | 77.12 | 77.88 | 77.44 | 0.44% | 65 |
| Sep 3, 2026 | 77.32 | 77.54 | 77.32 | 77.54 | 77.10 | 0.62% | 150 |
| Sep 2, 2026 | 77.14 | 77.14 | 77.06 | 77.06 | 76.62 | 0.03% | 76 |
| Sep 1, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 76.60 | -0.90% | - |
| Aug 31, 2026 | 78.64 | 78.64 | 77.74 | 77.74 | 77.30 | 0.10% | 690 |
| Aug 28, 2026 | 77.78 | 77.78 | 77.66 | 77.66 | 77.22 | -1.27% | 65 |
| Aug 27, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.21 | -0.05% | - |
| Aug 26, 2026 | 77.96 | 78.70 | 77.96 | 78.70 | 78.25 | -0.48% | 20 |
| Aug 25, 2026 | 79.06 | 79.08 | 79.06 | 79.08 | 78.63 | 1.57% | 12 |
| Aug 24, 2026 | 77.66 | 77.86 | 77.66 | 77.86 | 77.42 | 1.83% | 30 |
| Aug 21, 2026 | 76.46 | 76.46 | 76.46 | 76.46 | 76.03 | -1.75% | - |
| Aug 20, 2026 | 77.64 | 77.82 | 77.38 | 77.82 | 77.38 | -1.87% | 90 |
| Aug 19, 2026 | 78.58 | 79.30 | 78.58 | 79.30 | 78.85 | 1.72% | 7 |
| Aug 18, 2026 | 77.64 | 77.96 | 77.64 | 77.96 | 77.52 | -1.37% | 50 |
| Aug 17, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 78.59 | -1.45% | - |