Colgate-Palmolive Company (FRA:CPA)
Germany · Delayed Price · Currency is EUR 88.00
-1.00 (-1.12%)
At close: Nov 13, 2026
FRA:CPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 88.02 | 88.02 | 88.00 | 88.00 | 88.00 | -1.12% | 200 |
| Nov 12, 2026 | 88.08 | 89.00 | 88.08 | 89.00 | 89.00 | 0.93% | 293 |
| Nov 11, 2026 | 87.52 | 88.18 | 87.52 | 88.18 | 88.18 | 0.14% | 10 |
| Nov 10, 2026 | 86.78 | 88.06 | 86.78 | 88.06 | 88.06 | 2.68% | 10 |
| Nov 9, 2026 | 86.10 | 86.86 | 85.76 | 85.76 | 85.76 | -1.49% | 20 |
| Nov 6, 2026 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | -1.52% | - |
| Nov 5, 2026 | 87.64 | 90.00 | 87.64 | 88.40 | 88.40 | 3.05% | 167 |
| Nov 4, 2026 | 84.70 | 85.78 | 84.70 | 85.78 | 85.78 | -0.97% | 17 |
| Nov 3, 2026 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | -0.46% | - |
| Nov 2, 2026 | 84.78 | 87.02 | 84.60 | 87.02 | 87.02 | 4.62% | 950 |
| Oct 30, 2026 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 1.29% | - |
| Oct 29, 2026 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | -0.44% | - |
| Oct 28, 2026 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | -0.55% | - |
| Oct 27, 2026 | 83.08 | 83.08 | 82.94 | 82.94 | 82.94 | -0.07% | 145 |
| Oct 26, 2026 | 83.38 | 83.38 | 83.00 | 83.00 | 83.00 | -1.14% | 94 |
| 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 |