Colgate-Palmolive Company (ETR:CPA)
Germany
· Delayed Price · Currency is EUR 67.13
+0.37 (0.55%)
At close: Dec 5, 2025
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.71 | 67.13 | 66.59 | 67.13 | 67.13 | 0.55% | 1,085 |
| Dec 4, 2025 | 67.34 | 67.34 | 66.76 | 66.76 | 66.76 | -1.17% | 675 |
| Dec 3, 2025 | 67.80 | 67.92 | 67.37 | 67.55 | 67.55 | 0.40% | 1,895 |
| Dec 2, 2025 | 68.93 | 68.93 | 67.28 | 67.28 | 67.28 | -2.83% | 1,932 |
| Dec 1, 2025 | 69.60 | 69.72 | 68.84 | 69.24 | 69.24 | -0.03% | 658 |
| Nov 28, 2025 | 69.49 | 69.49 | 69.04 | 69.26 | 69.26 | -0.50% | 517 |
| Nov 27, 2025 | 69.32 | 69.61 | 69.32 | 69.61 | 69.61 | 0.85% | 100 |
| Nov 26, 2025 | 68.77 | 69.22 | 68.77 | 69.02 | 69.02 | 0.26% | 1,246 |
| Nov 25, 2025 | 68.64 | 69.13 | 68.56 | 68.84 | 68.84 | -0.65% | 694 |
| Nov 24, 2025 | 70.47 | 70.47 | 69.29 | 69.29 | 69.29 | -1.25% | 639 |
| Nov 21, 2025 | 68.59 | 70.32 | 68.13 | 70.17 | 70.17 | 3.47% | 637 |
| Nov 20, 2025 | 68.03 | 68.22 | 67.42 | 67.82 | 67.82 | -0.29% | 1,050 |
| Nov 19, 2025 | 68.34 | 68.49 | 68.02 | 68.02 | 68.02 | -0.06% | 879 |
| Nov 18, 2025 | 67.94 | 68.27 | 67.71 | 68.06 | 68.06 | 0.04% | 2,206 |
| Nov 17, 2025 | 67.39 | 68.03 | 67.34 | 68.03 | 68.03 | 1.31% | 191 |
| Nov 14, 2025 | 67.65 | 68.19 | 67.13 | 67.15 | 67.15 | -0.86% | 1,796 |
| Nov 13, 2025 | 68.00 | 68.00 | 67.73 | 67.73 | 67.73 | -0.70% | 551 |
| Nov 12, 2025 | 68.44 | 68.86 | 68.21 | 68.21 | 68.21 | 0.10% | 1,683 |
| Nov 11, 2025 | 68.08 | 68.14 | 67.37 | 68.14 | 68.14 | - | 1,209 |
| Nov 10, 2025 | 67.67 | 68.22 | 67.67 | 68.14 | 68.14 | 0.21% | 774 |
| Nov 7, 2025 | 67.19 | 68.00 | 67.19 | 68.00 | 68.00 | 1.42% | 624 |
| Nov 6, 2025 | 66.77 | 67.05 | 66.77 | 67.05 | 67.05 | 1.02% | 215 |
| Nov 5, 2025 | 66.47 | 67.03 | 66.35 | 66.37 | 66.37 | 0.51% | 387 |
| Nov 4, 2025 | 65.36 | 66.05 | 65.10 | 66.03 | 66.03 | 0.52% | 1,976 |
| Nov 3, 2025 | 66.79 | 67.21 | 65.38 | 65.69 | 65.69 | -0.45% | 1,851 |
| Oct 31, 2025 | 66.70 | 66.70 | 64.53 | 65.99 | 65.99 | -0.21% | 1,749 |
| Oct 30, 2025 | 66.16 | 66.16 | 66.00 | 66.13 | 66.13 | 1.40% | 70 |
| Oct 29, 2025 | 66.30 | 66.52 | 64.95 | 65.22 | 65.22 | -1.76% | 2,584 |
| Oct 28, 2025 | 66.77 | 66.77 | 66.25 | 66.39 | 66.39 | -0.48% | 722 |
| Oct 27, 2025 | 66.99 | 67.14 | 66.60 | 66.71 | 66.71 | -0.71% | 2,324 |
| Oct 24, 2025 | 67.91 | 68.09 | 67.18 | 67.19 | 67.19 | -0.40% | 637 |
| Oct 23, 2025 | 68.91 | 69.07 | 67.46 | 67.46 | 67.46 | -2.46% | 956 |
| Oct 22, 2025 | 67.66 | 69.16 | 67.66 | 69.16 | 69.16 | 2.17% | 451 |
| Oct 21, 2025 | 67.83 | 68.01 | 67.50 | 67.69 | 67.69 | -0.18% | 696 |
| Oct 20, 2025 | 68.14 | 68.28 | 67.69 | 67.81 | 67.81 | -0.03% | 2,852 |
| Oct 17, 2025 | 66.57 | 67.83 | 66.51 | 67.83 | 67.83 | 1.45% | 3,753 |
| Oct 16, 2025 | 67.11 | 67.25 | 66.46 | 66.86 | 66.41 | 0.24% | 1,114 |
| Oct 15, 2025 | 67.69 | 67.71 | 66.70 | 66.70 | 66.26 | -0.27% | 1,989 |
| Oct 14, 2025 | 66.34 | 67.26 | 66.34 | 66.88 | 66.43 | 0.13% | 1,981 |
| Oct 13, 2025 | 67.50 | 67.56 | 66.74 | 66.79 | 66.34 | -1.07% | 722 |
| Oct 10, 2025 | 67.71 | 68.00 | 67.17 | 67.51 | 67.06 | -0.40% | 732 |
| Oct 9, 2025 | 67.51 | 67.78 | 67.30 | 67.78 | 67.33 | 0.27% | 516 |
| Oct 8, 2025 | 68.21 | 68.30 | 67.57 | 67.60 | 67.15 | -0.25% | 2,627 |
| Oct 7, 2025 | 66.45 | 67.77 | 66.15 | 67.77 | 67.32 | 2.05% | 926 |
| Oct 6, 2025 | 66.85 | 67.15 | 66.41 | 66.41 | 65.97 | -0.61% | 1,862 |
| Oct 3, 2025 | 66.81 | 67.20 | 66.41 | 66.82 | 66.37 | -0.80% | 1,575 |
| Oct 2, 2025 | 66.92 | 67.49 | 66.92 | 67.36 | 66.91 | -0.09% | 1,598 |
| Oct 1, 2025 | 67.80 | 68.43 | 67.26 | 67.42 | 66.97 | -1.19% | 3,602 |
| Sep 30, 2025 | 68.50 | 68.52 | 67.74 | 68.23 | 67.78 | 0.18% | 3,787 |
| Sep 29, 2025 | 68.26 | 68.26 | 67.42 | 68.11 | 67.66 | 0.28% | 546 |
| Sep 26, 2025 | 68.59 | 68.59 | 67.92 | 67.92 | 67.47 | -0.61% | 253 |
| Sep 25, 2025 | 69.31 | 69.67 | 68.34 | 68.34 | 67.88 | -0.12% | 607 |
| Sep 24, 2025 | 68.32 | 68.42 | 68.16 | 68.42 | 67.96 | 1.63% | 91 |
| Sep 23, 2025 | 67.29 | 67.85 | 66.94 | 67.32 | 66.87 | -0.43% | 1,578 |
| Sep 22, 2025 | 68.97 | 69.22 | 67.61 | 67.61 | 67.16 | -2.48% | 825 |
| Sep 19, 2025 | 69.39 | 69.50 | 69.22 | 69.33 | 68.87 | -0.42% | 398 |
| Sep 18, 2025 | 69.64 | 69.67 | 69.24 | 69.62 | 69.16 | -0.03% | 761 |
| Sep 17, 2025 | 68.62 | 69.74 | 68.62 | 69.64 | 69.18 | 1.07% | 501 |
| Sep 16, 2025 | 70.03 | 70.03 | 68.79 | 68.90 | 68.44 | -1.50% | 2,067 |
| Sep 15, 2025 | 71.15 | 71.30 | 69.95 | 69.95 | 69.48 | -2.18% | 1,116 |
| Sep 12, 2025 | 71.43 | 71.67 | 71.43 | 71.51 | 71.03 | 0.08% | 452 |
| Sep 11, 2025 | 71.14 | 71.45 | 70.72 | 71.45 | 70.97 | 1.42% | 644 |
| Sep 10, 2025 | 71.82 | 71.99 | 70.31 | 70.45 | 69.98 | -2.08% | 457 |
| Sep 9, 2025 | 71.63 | 72.21 | 71.58 | 71.95 | 71.47 | 0.31% | 482 |
| Sep 8, 2025 | 72.67 | 72.67 | 71.73 | 71.73 | 71.25 | -1.47% | 81 |
| Sep 5, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.31 | 1.14% | 100 |
| Sep 4, 2025 | 72.35 | 72.35 | 71.51 | 71.98 | 71.50 | 0.70% | 368 |
| Sep 3, 2025 | 72.26 | 72.66 | 71.36 | 71.48 | 71.00 | -1.08% | 419 |
| Sep 2, 2025 | 71.93 | 72.35 | 71.56 | 72.26 | 71.78 | 1.56% | 1,097 |
| Sep 1, 2025 | 71.50 | 71.59 | 70.80 | 71.15 | 70.68 | -0.56% | 2,058 |
| Aug 29, 2025 | 71.35 | 72.06 | 71.35 | 71.55 | 71.07 | -0.11% | 319 |
| Aug 28, 2025 | 73.08 | 73.08 | 71.56 | 71.63 | 71.15 | -0.93% | 705 |
| Aug 27, 2025 | 72.43 | 73.07 | 72.30 | 72.30 | 71.82 | 0.10% | 467 |
| Aug 26, 2025 | 72.59 | 72.59 | 72.23 | 72.23 | 71.75 | -0.55% | 89 |
| Aug 25, 2025 | 73.70 | 73.89 | 72.63 | 72.63 | 72.15 | -0.75% | 1,085 |
| Aug 22, 2025 | 73.99 | 75.05 | 73.13 | 73.18 | 72.69 | -0.88% | 467 |
| Aug 21, 2025 | 74.45 | 74.51 | 73.83 | 73.83 | 73.34 | 0.27% | 1,133 |
| Aug 20, 2025 | 73.35 | 73.98 | 73.35 | 73.63 | 73.14 | 0.31% | 125 |
| Aug 19, 2025 | 72.32 | 73.66 | 72.25 | 73.40 | 72.91 | 0.78% | 873 |
| Aug 18, 2025 | 72.41 | 72.85 | 72.41 | 72.83 | 72.34 | 0.39% | 137 |
| Aug 15, 2025 | 72.61 | 72.87 | 72.52 | 72.55 | 72.07 | -0.49% | 320 |
| Aug 14, 2025 | 73.74 | 73.74 | 72.91 | 72.91 | 72.42 | -1.51% | 221 |
| Aug 13, 2025 | 72.46 | 74.03 | 72.46 | 74.03 | 73.54 | 2.46% | 123 |
| Aug 12, 2025 | 73.15 | 73.15 | 72.19 | 72.25 | 71.77 | -0.77% | 594 |
| Aug 11, 2025 | 73.15 | 73.18 | 72.81 | 72.81 | 72.32 | 0.59% | 1,075 |
| Aug 8, 2025 | 72.85 | 72.85 | 72.38 | 72.38 | 71.90 | -0.10% | 132 |
| Aug 7, 2025 | 72.58 | 72.93 | 72.14 | 72.45 | 71.97 | 0.19% | 329 |
| Aug 6, 2025 | 71.67 | 72.31 | 71.20 | 72.31 | 71.83 | 0.61% | 409 |
| Aug 5, 2025 | 72.01 | 72.42 | 71.87 | 71.87 | 71.39 | -0.25% | 676 |
| Aug 4, 2025 | 71.92 | 72.60 | 71.92 | 72.05 | 71.57 | -0.11% | 145 |
| Aug 1, 2025 | 75.86 | 75.86 | 70.34 | 72.13 | 71.65 | -2.43% | 671 |
| Jul 31, 2025 | 74.91 | 74.91 | 73.87 | 73.93 | 73.44 | -2.21% | 447 |
| Jul 30, 2025 | 75.71 | 75.71 | 75.60 | 75.60 | 75.10 | -0.36% | 17 |
| Jul 29, 2025 | 75.00 | 75.87 | 75.00 | 75.87 | 75.36 | 1.09% | 87 |
| Jul 28, 2025 | 75.33 | 75.67 | 74.85 | 75.05 | 74.55 | 0.48% | 1,218 |
| Jul 25, 2025 | 75.16 | 75.64 | 74.68 | 74.69 | 74.19 | -0.94% | 101 |
| Jul 24, 2025 | 75.31 | 75.70 | 74.89 | 75.40 | 74.90 | 0.08% | 262 |
| Jul 23, 2025 | 75.98 | 75.98 | 75.34 | 75.34 | 74.84 | 0.56% | 659 |
| Jul 22, 2025 | 74.26 | 74.92 | 74.26 | 74.92 | 74.42 | 0.82% | 441 |
| Jul 21, 2025 | 74.34 | 74.55 | 74.31 | 74.31 | 73.81 | -2.86% | 637 |