Colgate-Palmolive Company (VIE:COLG)
Austria · Delayed Price · Currency is EUR 76.06
+0.44 (0.58%)
At close: Sep 18, 2026
VIE:COLG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 76.12 | 76.12 | 75.62 | 75.62 | 75.62 | 0.03% | - |
| Sep 16, 2026 | 75.40 | 75.66 | 75.08 | 75.60 | 75.60 | 0.19% | - |
| Sep 15, 2026 | 76.28 | 76.28 | 75.38 | 75.46 | 75.46 | -1.41% | - |
| Sep 14, 2026 | 75.16 | 76.64 | 75.16 | 76.54 | 76.54 | 0.90% | - |
| Sep 11, 2026 | 75.70 | 76.12 | 75.70 | 75.86 | 75.86 | 0.21% | 125 |
| Sep 10, 2026 | 75.74 | 76.22 | 75.70 | 75.70 | 75.70 | -0.05% | - |
| Sep 9, 2026 | 76.18 | 76.18 | 75.38 | 75.74 | 75.74 | -0.11% | - |
| Sep 8, 2026 | 75.90 | 76.00 | 75.82 | 75.82 | 75.82 | -0.60% | - |
| Sep 7, 2026 | 76.42 | 76.42 | 76.04 | 76.28 | 76.28 | -1.27% | - |
| Sep 4, 2026 | 77.48 | 77.62 | 77.26 | 77.26 | 77.26 | -0.64% | - |
| Sep 3, 2026 | 77.92 | 78.02 | 77.70 | 77.76 | 77.76 | -0.46% | - |
| Sep 2, 2026 | 77.86 | 78.12 | 77.74 | 78.12 | 78.12 | -0.13% | - |
| Sep 1, 2026 | 77.40 | 78.22 | 77.40 | 78.22 | 78.22 | 0.39% | - |
| Aug 31, 2026 | 78.24 | 78.38 | 77.92 | 77.92 | 77.92 | -0.31% | - |
| Aug 28, 2026 | 78.18 | 78.42 | 77.88 | 78.16 | 78.16 | -0.56% | - |
| Aug 27, 2026 | 78.72 | 78.72 | 77.90 | 78.60 | 78.60 | -1.92% | - |
| Aug 26, 2026 | 78.28 | 80.14 | 78.18 | 80.14 | 80.14 | 2.12% | - |
| Aug 25, 2026 | 79.18 | 79.18 | 78.48 | 78.48 | 78.48 | -0.38% | - |
| Aug 24, 2026 | 77.86 | 78.78 | 77.86 | 78.78 | 78.78 | 1.39% | 75 |
| Aug 21, 2026 | 76.64 | 77.70 | 76.60 | 77.70 | 77.70 | 0.39% | - |
| Aug 20, 2026 | 77.76 | 77.76 | 77.40 | 77.40 | 77.40 | -1.45% | - |
| Aug 19, 2026 | 78.74 | 79.30 | 78.54 | 78.54 | 78.54 | -0.58% | 30 |
| Aug 18, 2026 | 77.90 | 79.00 | 77.90 | 79.00 | 79.00 | 2.23% | 5 |
| Aug 17, 2026 | 79.42 | 79.42 | 77.28 | 77.28 | 77.28 | -3.11% | - |
| Aug 14, 2026 | 80.42 | 80.50 | 79.76 | 79.76 | 79.76 | -0.62% | - |
| Aug 13, 2026 | 80.20 | 80.64 | 79.98 | 80.26 | 80.26 | -0.17% | - |
| Aug 12, 2026 | 79.92 | 80.40 | 79.28 | 80.40 | 80.40 | 0.70% | - |
| Aug 11, 2026 | 80.74 | 80.76 | 79.84 | 79.84 | 79.84 | -1.14% | - |
| Aug 10, 2026 | 80.62 | 80.76 | 80.16 | 80.76 | 80.76 | 0.72% | - |
| Aug 7, 2026 | 80.72 | 81.14 | 79.90 | 80.18 | 80.18 | -0.84% | 125 |
| Aug 6, 2026 | 80.84 | 81.44 | 80.84 | 80.86 | 80.86 | 0.97% | - |
| Aug 5, 2026 | 80.20 | 80.48 | 79.72 | 80.08 | 80.08 | 1.32% | - |
| Aug 4, 2026 | 78.22 | 79.04 | 77.58 | 79.04 | 79.04 | -0.43% | - |
| Aug 3, 2026 | 79.36 | 80.28 | 79.20 | 79.38 | 79.38 | -0.10% | - |
| Jul 31, 2026 | 80.34 | 80.80 | 77.78 | 79.46 | 79.46 | 0.30% | 681 |
| Jul 30, 2026 | 81.44 | 81.68 | 79.22 | 79.22 | 79.22 | -2.75% | - |
| Jul 29, 2026 | 81.40 | 81.64 | 79.54 | 81.46 | 81.46 | -1.48% | - |
| Jul 28, 2026 | 81.32 | 82.68 | 80.92 | 82.68 | 82.68 | 2.02% | - |
| Jul 27, 2026 | 79.40 | 81.04 | 79.00 | 81.04 | 81.04 | 1.45% | - |
| Jul 24, 2026 | 79.16 | 79.88 | 78.94 | 79.88 | 79.88 | 0.71% | 41 |
| Jul 23, 2026 | 80.04 | 80.42 | 79.32 | 79.32 | 79.32 | -1.34% | - |
| Jul 22, 2026 | 79.96 | 80.40 | 79.38 | 80.40 | 80.40 | 2.42% | - |
| Jul 21, 2026 | 80.20 | 80.76 | 78.50 | 78.50 | 78.50 | -2.34% | 42 |
| Jul 20, 2026 | 80.86 | 80.98 | 80.38 | 80.38 | 80.38 | -1.66% | - |
| Jul 16, 2026 | 79.74 | 82.20 | 79.70 | 82.20 | 81.74 | 3.03% | - |
| Jul 15, 2026 | 79.58 | 79.78 | 78.92 | 79.78 | 79.33 | -0.55% | - |
| Jul 14, 2026 | 81.80 | 81.88 | 80.22 | 80.22 | 79.77 | -1.16% | - |
| Jul 13, 2026 | 81.06 | 81.50 | 80.78 | 81.16 | 80.70 | 0.62% | - |
| Jul 10, 2026 | 79.40 | 80.66 | 79.40 | 80.66 | 80.21 | 0.12% | - |
| Jul 9, 2026 | 81.48 | 81.48 | 80.56 | 80.56 | 80.11 | -1.88% | - |