Colgate-Palmolive Company (VIE:COLG)
Austria · Delayed Price · Currency is EUR 67.59
+0.92 (1.38%)
At close: Dec 23, 2025
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 67.11 | 67.59 | 67.06 | 67.59 | 67.59 | 1.38% | - |
| Dec 22, 2025 | 66.84 | 66.89 | 66.27 | 66.67 | 66.67 | -0.30% | - |
| Dec 19, 2025 | 66.60 | 66.87 | 66.32 | 66.87 | 66.87 | 0.21% | 15 |
| Dec 18, 2025 | 68.06 | 68.16 | 66.73 | 66.73 | 66.73 | -1.67% | - |
| Dec 17, 2025 | 67.46 | 67.86 | 67.46 | 67.86 | 67.86 | 0.58% | - |
| Dec 16, 2025 | 67.75 | 67.87 | 67.47 | 67.47 | 67.47 | 0.28% | - |
| Dec 15, 2025 | 66.84 | 67.28 | 66.84 | 67.28 | 67.28 | 0.66% | - |
| Dec 12, 2025 | 66.19 | 66.84 | 65.90 | 66.84 | 66.84 | 0.59% | 40 |
| Dec 11, 2025 | 66.56 | 66.77 | 66.45 | 66.45 | 66.45 | -0.32% | - |
| Dec 10, 2025 | 66.20 | 66.72 | 66.20 | 66.66 | 66.66 | 0.36% | - |
| Dec 9, 2025 | 65.76 | 66.42 | 65.76 | 66.42 | 66.42 | 1.20% | - |
| Dec 8, 2025 | 67.04 | 67.04 | 65.63 | 65.63 | 65.63 | -2.32% | 20 |
| Dec 5, 2025 | 66.64 | 67.19 | 66.57 | 67.19 | 67.19 | 0.69% | - |
| Dec 4, 2025 | 67.14 | 67.18 | 66.73 | 66.73 | 66.73 | -1.13% | - |
| Dec 3, 2025 | 67.88 | 67.89 | 67.49 | 67.49 | 67.49 | 0.25% | - |
| Dec 2, 2025 | 68.77 | 68.85 | 67.32 | 67.32 | 67.32 | -2.52% | - |
| Dec 1, 2025 | 69.37 | 69.57 | 69.06 | 69.06 | 69.06 | -0.27% | 14 |
| Nov 28, 2025 | 69.37 | 69.39 | 69.25 | 69.25 | 69.25 | -0.13% | - |
| Nov 27, 2025 | 69.09 | 69.35 | 69.09 | 69.34 | 69.34 | 0.41% | - |
| Nov 26, 2025 | 69.26 | 69.26 | 68.92 | 69.06 | 69.06 | 0.41% | - |
| Nov 25, 2025 | 68.76 | 69.09 | 68.76 | 68.78 | 68.78 | -1.78% | - |
| Nov 24, 2025 | 70.46 | 70.46 | 70.03 | 70.03 | 70.03 | -0.06% | - |
| Nov 21, 2025 | 68.39 | 70.07 | 68.33 | 70.07 | 70.07 | 3.58% | - |
| Nov 20, 2025 | 67.80 | 67.95 | 67.65 | 67.65 | 67.65 | -0.56% | - |
| Nov 19, 2025 | 68.59 | 68.59 | 68.03 | 68.03 | 68.03 | 0.03% | - |
| Nov 18, 2025 | 68.02 | 68.23 | 68.00 | 68.01 | 68.01 | 0.10% | - |
| Nov 17, 2025 | 67.52 | 67.94 | 67.30 | 67.94 | 67.94 | 1.16% | - |
| Nov 14, 2025 | 67.79 | 68.10 | 67.16 | 67.16 | 67.16 | -0.81% | - |
| Nov 13, 2025 | 67.64 | 67.84 | 67.61 | 67.71 | 67.71 | -0.72% | - |
| Nov 12, 2025 | 68.84 | 68.84 | 68.20 | 68.20 | 68.20 | 0.44% | - |
| Nov 11, 2025 | 67.84 | 67.90 | 67.77 | 67.90 | 67.90 | -0.35% | - |
| Nov 10, 2025 | 67.83 | 68.14 | 67.65 | 68.14 | 68.14 | 0.07% | - |
| Nov 7, 2025 | 67.05 | 68.09 | 66.91 | 68.09 | 68.09 | 1.60% | - |
| Nov 6, 2025 | 66.77 | 67.02 | 66.63 | 67.02 | 67.02 | 1.15% | - |
| Nov 5, 2025 | 66.60 | 66.93 | 66.26 | 66.26 | 66.26 | 0.45% | - |
| Nov 4, 2025 | 65.46 | 65.96 | 65.32 | 65.96 | 65.96 | 0.55% | 50 |
| Nov 3, 2025 | 66.82 | 67.04 | 65.60 | 65.60 | 65.60 | -0.64% | - |
| Oct 31, 2025 | 66.41 | 66.41 | 65.58 | 66.02 | 66.02 | -0.08% | - |
| Oct 30, 2025 | 65.54 | 66.07 | 65.43 | 66.07 | 66.07 | 1.33% | - |
| Oct 29, 2025 | 66.54 | 66.54 | 65.20 | 65.20 | 65.20 | -1.79% | - |
| Oct 28, 2025 | 66.86 | 66.86 | 66.39 | 66.39 | 66.39 | -0.61% | - |
| Oct 27, 2025 | 67.17 | 67.17 | 66.64 | 66.80 | 66.80 | -0.76% | - |
| Oct 24, 2025 | 67.61 | 68.10 | 67.31 | 67.31 | 67.31 | -0.41% | - |
| Oct 23, 2025 | 68.99 | 68.99 | 67.59 | 67.59 | 67.59 | -2.21% | - |
| Oct 22, 2025 | 67.90 | 69.12 | 67.90 | 69.12 | 69.12 | 2.19% | - |
| Oct 21, 2025 | 67.70 | 68.08 | 67.64 | 67.64 | 67.64 | -0.16% | - |
| Oct 20, 2025 | 68.00 | 68.08 | 67.75 | 67.75 | 67.75 | -0.15% | - |
| Oct 17, 2025 | 66.15 | 67.85 | 66.15 | 67.85 | 67.85 | 1.88% | - |
| Oct 15, 2025 | 67.66 | 67.66 | 66.60 | 66.60 | 66.15 | -0.34% | 35 |
| Oct 14, 2025 | 66.68 | 66.83 | 66.68 | 66.83 | 66.38 | 0.13% | - |