Colgate-Palmolive Company (ETR:CPA)
Germany
· Delayed Price · Currency is EUR 80.29
-0.64 (-0.79%)
Mar 6, 2026, 1:17 PM CET
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 79.80 | 79.80 | 79.02 | 79.53 | - | -1.73% | 329 |
| Mar 5, 2026 | 81.48 | 81.90 | 80.93 | 80.93 | 80.93 | -1.56% | 93 |
| Mar 4, 2026 | 81.69 | 82.24 | 81.67 | 82.21 | 82.21 | 0.18% | 443 |
| Mar 3, 2026 | 82.70 | 83.89 | 81.80 | 82.06 | 82.06 | -1.46% | 2,006 |
| Mar 2, 2026 | 84.48 | 84.48 | 83.20 | 83.28 | 83.28 | -0.55% | 645 |
| Feb 27, 2026 | 82.74 | 83.74 | 81.88 | 83.74 | 83.74 | 2.22% | 673 |
| Feb 26, 2026 | 81.24 | 82.37 | 81.24 | 81.92 | 81.92 | - | 1,079 |
| Feb 25, 2026 | 82.34 | 83.39 | 81.88 | 81.92 | 81.92 | -0.84% | 966 |
| Feb 24, 2026 | 82.42 | 82.74 | 82.04 | 82.61 | 82.61 | 0.34% | 550 |
| Feb 23, 2026 | 80.84 | 82.52 | 80.24 | 82.33 | 82.33 | 2.67% | 732 |
| Feb 20, 2026 | 80.17 | 80.19 | 79.56 | 80.19 | 80.19 | -0.55% | 124 |
| Feb 19, 2026 | 81.02 | 81.50 | 80.48 | 80.63 | 80.63 | -0.41% | 661 |
| Feb 18, 2026 | 80.89 | 81.29 | 80.67 | 80.96 | 80.96 | -0.09% | 430 |
| Feb 17, 2026 | 81.50 | 82.27 | 81.03 | 81.03 | 81.03 | -0.84% | 243 |
| Feb 16, 2026 | 81.54 | 81.89 | 81.35 | 81.72 | 81.72 | 0.17% | 483 |
| Feb 13, 2026 | 81.31 | 81.58 | 79.71 | 81.58 | 81.58 | -1.07% | 583 |
| Feb 12, 2026 | 80.21 | 82.46 | 79.58 | 82.46 | 82.46 | 2.82% | 1,635 |
| Feb 11, 2026 | 79.15 | 80.20 | 78.45 | 80.20 | 80.20 | 1.40% | 265 |
| Feb 10, 2026 | 78.57 | 79.10 | 78.57 | 79.09 | 79.09 | 0.56% | 394 |
| Feb 9, 2026 | 79.55 | 79.55 | 78.65 | 78.65 | 78.65 | -1.75% | 568 |
| Feb 6, 2026 | 80.30 | 80.71 | 79.73 | 80.05 | 80.05 | -0.11% | 387 |
| Feb 5, 2026 | 79.78 | 81.00 | 79.50 | 80.14 | 80.14 | 0.07% | 3,283 |
| Feb 4, 2026 | 78.29 | 80.08 | 78.29 | 80.08 | 80.08 | 1.52% | 563 |
| Feb 3, 2026 | 77.60 | 78.88 | 77.28 | 78.88 | 78.88 | 2.24% | 2,063 |
| Feb 2, 2026 | 75.45 | 77.15 | 75.38 | 77.15 | 77.15 | 3.25% | 4,781 |
| Jan 30, 2026 | 70.88 | 75.42 | 70.88 | 74.72 | 74.72 | 4.05% | 3,002 |
| Jan 29, 2026 | 71.29 | 71.94 | 71.12 | 71.81 | 71.81 | 0.36% | 989 |
| Jan 28, 2026 | 71.16 | 71.80 | 71.12 | 71.55 | 71.55 | 0.32% | 2,228 |
| Jan 27, 2026 | 71.87 | 71.88 | 70.90 | 71.32 | 71.32 | -1.52% | 1,359 |
| Jan 26, 2026 | 73.09 | 73.25 | 72.42 | 72.42 | 72.42 | -0.84% | 1,397 |
| Jan 23, 2026 | 73.32 | 73.76 | 73.00 | 73.03 | 73.03 | 0.25% | 1,046 |
| Jan 22, 2026 | 72.56 | 72.85 | 72.12 | 72.85 | 72.85 | 0.96% | 2,439 |
| Jan 21, 2026 | 72.15 | 72.39 | 71.69 | 72.16 | 72.16 | -0.33% | 181 |
| Jan 20, 2026 | 71.84 | 72.45 | 71.70 | 72.40 | 71.96 | 0.10% | 757 |
| Jan 19, 2026 | 73.00 | 73.11 | 72.26 | 72.33 | 71.89 | -0.32% | 1,610 |
| Jan 16, 2026 | 73.26 | 73.26 | 72.10 | 72.56 | 72.12 | 0.25% | 658 |
| Jan 15, 2026 | 72.68 | 73.02 | 71.91 | 72.38 | 71.94 | -0.55% | 859 |
| Jan 14, 2026 | 71.01 | 72.78 | 71.01 | 72.78 | 72.33 | 2.96% | 1,103 |
| Jan 13, 2026 | 69.81 | 70.96 | 69.79 | 70.69 | 70.26 | 0.67% | 982 |
| Jan 12, 2026 | 69.97 | 70.22 | 69.30 | 70.22 | 69.79 | 2.24% | 1,588 |
| Jan 9, 2026 | 69.46 | 69.55 | 68.68 | 68.68 | 68.26 | -0.10% | 565 |
| Jan 8, 2026 | 66.22 | 68.75 | 66.20 | 68.75 | 68.33 | 3.20% | 743 |
| Jan 7, 2026 | 66.98 | 66.98 | 66.50 | 66.62 | 66.21 | 1.17% | 1,700 |
| Jan 6, 2026 | 65.88 | 66.13 | 65.50 | 65.85 | 65.45 | 0.64% | 579 |
| Jan 5, 2026 | 66.63 | 66.67 | 65.00 | 65.43 | 65.03 | -1.70% | 2,636 |
| Jan 2, 2026 | 67.61 | 67.61 | 66.27 | 66.56 | 66.15 | -1.93% | 1,398 |
| Dec 30, 2025 | 68.03 | 68.03 | 67.87 | 67.87 | 67.45 | 0.24% | 640 |
| Dec 29, 2025 | 68.28 | 69.10 | 67.64 | 67.71 | 67.30 | 0.09% | 927 |
| Dec 23, 2025 | 67.52 | 67.65 | 66.95 | 67.65 | 67.24 | 1.53% | 553 |
| Dec 22, 2025 | 67.25 | 67.25 | 66.41 | 66.63 | 66.22 | -0.28% | 1,053 |
| Dec 19, 2025 | 66.75 | 67.00 | 66.25 | 66.82 | 66.41 | 0.13% | 1,139 |
| Dec 18, 2025 | 68.45 | 68.45 | 66.73 | 66.73 | 66.32 | -1.68% | 880 |
| Dec 17, 2025 | 67.56 | 68.07 | 67.37 | 67.87 | 67.45 | 0.55% | 1,088 |
| Dec 16, 2025 | 67.52 | 67.89 | 67.24 | 67.50 | 67.09 | 0.33% | 1,385 |
| Dec 15, 2025 | 67.00 | 67.28 | 66.84 | 67.28 | 66.87 | 0.70% | 905 |
| Dec 12, 2025 | 66.10 | 66.82 | 65.97 | 66.81 | 66.40 | 0.39% | 1,959 |
| Dec 11, 2025 | 66.30 | 66.80 | 66.12 | 66.55 | 66.14 | -0.33% | 1,706 |
| Dec 10, 2025 | 66.50 | 66.77 | 66.07 | 66.77 | 66.36 | 0.41% | 1,430 |
| Dec 9, 2025 | 66.00 | 66.96 | 65.84 | 66.50 | 66.09 | 1.29% | 663 |
| Dec 8, 2025 | 66.72 | 67.34 | 65.65 | 65.65 | 65.25 | -2.20% | 1,064 |
| Dec 5, 2025 | 66.71 | 67.13 | 66.59 | 67.13 | 66.72 | 0.55% | 1,085 |
| Dec 4, 2025 | 67.34 | 67.34 | 66.76 | 66.76 | 66.35 | -1.17% | 675 |
| Dec 3, 2025 | 67.80 | 67.92 | 67.37 | 67.55 | 67.14 | 0.40% | 1,895 |
| Dec 2, 2025 | 68.93 | 68.93 | 67.28 | 67.28 | 66.87 | -2.83% | 1,932 |
| Dec 1, 2025 | 69.60 | 69.72 | 68.84 | 69.24 | 68.82 | -0.03% | 658 |
| Nov 28, 2025 | 69.49 | 69.49 | 69.04 | 69.26 | 68.84 | -0.50% | 517 |
| Nov 27, 2025 | 69.32 | 69.61 | 69.32 | 69.61 | 69.18 | 0.85% | 100 |
| Nov 26, 2025 | 68.77 | 69.22 | 68.77 | 69.02 | 68.60 | 0.26% | 1,246 |
| Nov 25, 2025 | 68.64 | 69.13 | 68.56 | 68.84 | 68.42 | -0.65% | 694 |
| Nov 24, 2025 | 70.47 | 70.47 | 69.29 | 69.29 | 68.87 | -1.25% | 639 |
| Nov 21, 2025 | 68.59 | 70.32 | 68.13 | 70.17 | 69.74 | 3.47% | 637 |
| Nov 20, 2025 | 68.03 | 68.22 | 67.42 | 67.82 | 67.40 | -0.29% | 1,050 |
| Nov 19, 2025 | 68.34 | 68.49 | 68.02 | 68.02 | 67.60 | -0.06% | 879 |
| Nov 18, 2025 | 67.94 | 68.27 | 67.71 | 68.06 | 67.64 | 0.04% | 2,206 |
| Nov 17, 2025 | 67.39 | 68.03 | 67.34 | 68.03 | 67.61 | 1.31% | 191 |
| Nov 14, 2025 | 67.65 | 68.19 | 67.13 | 67.15 | 66.74 | -0.86% | 1,796 |
| Nov 13, 2025 | 68.00 | 68.00 | 67.73 | 67.73 | 67.32 | -0.70% | 551 |
| Nov 12, 2025 | 68.44 | 68.86 | 68.21 | 68.21 | 67.79 | 0.10% | 1,683 |
| Nov 11, 2025 | 68.08 | 68.14 | 67.37 | 68.14 | 67.72 | - | 1,209 |
| Nov 10, 2025 | 67.67 | 68.22 | 67.67 | 68.14 | 67.72 | 0.21% | 774 |
| Nov 7, 2025 | 67.19 | 68.00 | 67.19 | 68.00 | 67.58 | 1.42% | 624 |
| Nov 6, 2025 | 66.77 | 67.05 | 66.77 | 67.05 | 66.64 | 1.02% | 215 |
| Nov 5, 2025 | 66.47 | 67.03 | 66.35 | 66.37 | 65.96 | 0.51% | 387 |
| Nov 4, 2025 | 65.36 | 66.05 | 65.10 | 66.03 | 65.63 | 0.52% | 1,976 |
| Nov 3, 2025 | 66.79 | 67.21 | 65.38 | 65.69 | 65.29 | -0.45% | 1,851 |
| Oct 31, 2025 | 66.70 | 66.70 | 64.53 | 65.99 | 65.59 | -0.21% | 1,749 |
| Oct 30, 2025 | 66.16 | 66.16 | 66.00 | 66.13 | 65.73 | 1.40% | 70 |
| Oct 29, 2025 | 66.30 | 66.52 | 64.95 | 65.22 | 64.82 | -1.76% | 2,584 |
| Oct 28, 2025 | 66.77 | 66.77 | 66.25 | 66.39 | 65.98 | -0.48% | 722 |
| Oct 27, 2025 | 66.99 | 67.14 | 66.60 | 66.71 | 66.30 | -0.71% | 2,324 |
| Oct 24, 2025 | 67.91 | 68.09 | 67.18 | 67.19 | 66.78 | -0.40% | 637 |
| Oct 23, 2025 | 68.91 | 69.07 | 67.46 | 67.46 | 67.05 | -2.46% | 956 |
| Oct 22, 2025 | 67.66 | 69.16 | 67.66 | 69.16 | 68.74 | 2.17% | 451 |
| Oct 21, 2025 | 67.83 | 68.01 | 67.50 | 67.69 | 67.28 | -0.18% | 696 |
| Oct 20, 2025 | 68.14 | 68.28 | 67.69 | 67.81 | 67.39 | -0.03% | 2,852 |
| Oct 17, 2025 | 66.57 | 67.83 | 66.51 | 67.83 | 67.41 | 1.45% | 3,753 |
| Oct 16, 2025 | 67.11 | 67.25 | 66.46 | 66.86 | 66.01 | 0.24% | 1,114 |
| Oct 15, 2025 | 67.69 | 67.71 | 66.70 | 66.70 | 65.85 | -0.27% | 1,989 |
| Oct 14, 2025 | 66.34 | 67.26 | 66.34 | 66.88 | 66.03 | 0.13% | 1,981 |
| Oct 13, 2025 | 67.50 | 67.56 | 66.74 | 66.79 | 65.94 | -1.07% | 722 |