Colgate-Palmolive Company (FRA:CPA)
Germany · Delayed Price · Currency is EUR 74.88
-1.26 (-1.65%)
Last updated: Sep 14, 2026, 8:01 AM CET
FRA:CPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | -1.65% | - |
| Sep 11, 2026 | 75.48 | 76.14 | 75.48 | 76.14 | 76.14 | 0.45% | 7 |
| Sep 10, 2026 | 75.30 | 75.80 | 75.30 | 75.80 | 75.80 | 1.07% | 100 |
| Sep 9, 2026 | 75.82 | 75.82 | 75.00 | 75.00 | 75.00 | -1.88% | 5 |
| Sep 8, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | 0.47% | 5 |
| Sep 7, 2026 | 76.12 | 76.12 | 76.08 | 76.08 | 76.08 | -2.31% | 451 |
| Sep 4, 2026 | 77.12 | 77.88 | 77.12 | 77.88 | 77.88 | 0.44% | 65 |
| Sep 3, 2026 | 77.32 | 77.54 | 77.32 | 77.54 | 77.54 | 0.62% | 150 |
| Sep 2, 2026 | 77.14 | 77.14 | 77.06 | 77.06 | 77.06 | 0.03% | 76 |
| Sep 1, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | -0.90% | - |
| Aug 31, 2026 | 78.64 | 78.64 | 77.74 | 77.74 | 77.74 | 0.10% | 690 |
| Aug 28, 2026 | 77.78 | 77.78 | 77.66 | 77.66 | 77.66 | -1.27% | 65 |
| Aug 27, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -0.05% | - |
| Aug 26, 2026 | 77.96 | 78.70 | 77.96 | 78.70 | 78.70 | -0.48% | 20 |
| Aug 25, 2026 | 79.06 | 79.08 | 79.06 | 79.08 | 79.08 | 1.57% | 12 |
| Aug 24, 2026 | 77.66 | 77.86 | 77.66 | 77.86 | 77.86 | 1.83% | 30 |
| Aug 21, 2026 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | -1.75% | 90 |
| Aug 20, 2026 | 77.64 | 77.82 | 77.38 | 77.82 | 77.82 | -1.87% | 90 |
| Aug 19, 2026 | 78.58 | 79.30 | 78.58 | 79.30 | 79.30 | 1.72% | 7 |
| Aug 18, 2026 | 77.64 | 77.96 | 77.64 | 77.96 | 77.96 | -1.37% | 50 |
| Aug 17, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | -1.45% | - |
| Aug 14, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.99% | - |
| Aug 13, 2026 | 79.76 | 81.00 | 79.76 | 81.00 | 81.00 | 1.00% | 95 |
| Aug 12, 2026 | 79.84 | 80.20 | 79.76 | 80.20 | 80.20 | -0.20% | 110 |
| Aug 11, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | -0.59% | 450 |
| Aug 10, 2026 | 80.52 | 80.84 | 80.36 | 80.84 | 80.84 | 0.57% | 450 |
| Aug 7, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | -0.05% | - |
| Aug 6, 2026 | 81.12 | 81.12 | 80.42 | 80.42 | 80.42 | 0.32% | 200 |
| Aug 5, 2026 | 79.86 | 80.44 | 79.86 | 80.16 | 80.16 | -0.02% | 55 |
| Aug 4, 2026 | 77.72 | 80.18 | 77.72 | 80.18 | 80.18 | 0.83% | 1 |
| Aug 3, 2026 | 78.92 | 79.52 | 78.92 | 79.52 | 79.52 | 0.86% | 65 |
| Jul 31, 2026 | 79.30 | 80.08 | 78.84 | 78.84 | 78.84 | -3.74% | 106 |
| Jul 30, 2026 | 81.36 | 81.90 | 81.36 | 81.90 | 81.90 | 0.59% | 100 |
| Jul 29, 2026 | 81.10 | 81.56 | 81.10 | 81.42 | 81.42 | 0.84% | 61 |
| Jul 28, 2026 | 80.58 | 81.28 | 80.58 | 80.74 | 80.74 | 0.17% | 79 |
| Jul 27, 2026 | 79.94 | 80.60 | 79.94 | 80.60 | 80.60 | 1.23% | 117 |
| Jul 24, 2026 | 78.98 | 79.62 | 78.98 | 79.62 | 79.62 | 0.84% | 25 |
| Jul 23, 2026 | 79.98 | 79.98 | 78.96 | 78.96 | 78.96 | 0.13% | 14 |
| Jul 22, 2026 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -1.57% | - |
| Jul 21, 2026 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | 0.12% | - |
| Jul 20, 2026 | 80.78 | 80.78 | 80.02 | 80.02 | 80.02 | -2.67% | 345 |
| Jul 17, 2026 | 81.96 | 83.02 | 81.96 | 82.68 | 82.22 | 1.77% | 244 |
| Jul 16, 2026 | 79.60 | 81.24 | 79.60 | 81.24 | 80.78 | 1.47% | 250 |
| Jul 15, 2026 | 79.36 | 80.06 | 79.36 | 80.06 | 79.61 | -1.94% | 9 |
| Jul 14, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.18 | 0.86% | - |
| Jul 13, 2026 | 80.56 | 80.94 | 80.56 | 80.94 | 80.49 | 0.17% | 56 |
| Jul 10, 2026 | 79.36 | 81.00 | 79.36 | 80.80 | 80.35 | 1.38% | 720 |
| Jul 9, 2026 | 81.16 | 81.16 | 79.70 | 79.70 | 79.25 | -4.02% | 40 |
| Jul 8, 2026 | 82.76 | 83.06 | 82.76 | 83.04 | 82.57 | 1.76% | 1,101 |
| Jul 7, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.14 | -2.42% | 100 |