Colgate-Palmolive Company (FRA:CPA)
Germany
· Delayed Price · Currency is EUR 79.49
-2.30 (-2.81%)
At close: Mar 6, 2026
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | -2.81% | - |
| Mar 5, 2026 | 81.81 | 81.81 | 81.79 | 81.79 | 81.79 | -0.54% | 150 |
| Mar 4, 2026 | 81.97 | 82.23 | 81.89 | 82.23 | 82.23 | -0.33% | 197 |
| Mar 3, 2026 | 82.90 | 82.90 | 82.50 | 82.50 | 82.50 | -1.73% | 15 |
| Mar 2, 2026 | 84.30 | 84.30 | 83.82 | 83.95 | 83.95 | 0.01% | 114 |
| Feb 27, 2026 | 82.34 | 83.94 | 82.34 | 83.94 | 83.94 | 2.50% | 100 |
| Feb 26, 2026 | 81.75 | 82.13 | 81.75 | 81.89 | 81.89 | 0.06% | 269 |
| Feb 25, 2026 | 82.91 | 83.52 | 81.84 | 81.84 | 81.84 | -0.79% | 670 |
| Feb 24, 2026 | 82.25 | 82.49 | 82.25 | 82.49 | 82.49 | -0.29% | 65 |
| Feb 23, 2026 | 80.25 | 82.73 | 80.25 | 82.73 | 82.73 | 3.36% | 378 |
| Feb 20, 2026 | 79.73 | 80.04 | 79.73 | 80.04 | 80.04 | -1.37% | 35 |
| Feb 19, 2026 | 80.84 | 81.15 | 80.84 | 81.15 | 81.15 | 0.19% | 200 |
| Feb 18, 2026 | 80.57 | 81.10 | 80.57 | 81.00 | 81.00 | -0.71% | 424 |
| Feb 17, 2026 | 81.34 | 81.93 | 81.34 | 81.58 | 81.58 | -0.02% | 134 |
| Feb 16, 2026 | 81.66 | 81.69 | 81.60 | 81.60 | 81.60 | 1.42% | 176 |
| Feb 13, 2026 | 80.93 | 80.93 | 80.46 | 80.46 | 80.46 | 0.26% | 190 |
| Feb 12, 2026 | 80.20 | 80.25 | 80.20 | 80.25 | 80.25 | 1.01% | 121 |
| Feb 11, 2026 | 78.63 | 79.45 | 78.63 | 79.45 | 79.45 | 0.80% | 130 |
| Feb 10, 2026 | 78.92 | 79.39 | 78.82 | 78.82 | 78.82 | -0.16% | 462 |
| Feb 9, 2026 | 79.45 | 79.54 | 78.66 | 78.95 | 78.95 | -1.77% | 115 |
| Feb 6, 2026 | 80.30 | 80.75 | 79.70 | 80.37 | 80.37 | 0.46% | 371 |
| Feb 5, 2026 | 80.20 | 81.08 | 79.75 | 80.00 | 80.00 | 0.11% | 358 |
| Feb 4, 2026 | 78.41 | 80.04 | 78.41 | 79.91 | 79.91 | 1.23% | 230 |
| Feb 3, 2026 | 77.50 | 78.94 | 77.42 | 78.94 | 78.94 | 0.55% | 298 |
| Feb 2, 2026 | 75.19 | 78.51 | 74.77 | 78.51 | 78.51 | 4.65% | 5,150 |
| Jan 30, 2026 | 70.62 | 75.02 | 70.62 | 75.02 | 75.02 | 5.29% | 875 |
| Jan 29, 2026 | 70.78 | 71.25 | 70.78 | 71.25 | 71.25 | -0.25% | 90 |
| Jan 28, 2026 | 71.35 | 71.58 | 71.35 | 71.43 | 71.43 | -1.27% | 64 |
| Jan 27, 2026 | 71.73 | 72.35 | 71.73 | 72.35 | 72.35 | -0.51% | 2,747 |
| Jan 26, 2026 | 72.90 | 73.10 | 72.72 | 72.72 | 72.72 | -0.26% | 365 |
| Jan 23, 2026 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | -0.37% | 148 |
| Jan 22, 2026 | 72.19 | 73.18 | 72.09 | 73.18 | 73.18 | 1.20% | 420 |
| Jan 21, 2026 | 72.17 | 72.71 | 71.70 | 72.31 | 72.31 | 0.70% | 450 |
| Jan 20, 2026 | 72.56 | 72.56 | 71.81 | 71.81 | 71.37 | -0.91% | 175 |
| Jan 19, 2026 | 72.88 | 72.88 | 72.47 | 72.47 | 72.03 | -0.11% | 71 |
| Jan 16, 2026 | 72.47 | 72.90 | 72.47 | 72.55 | 72.11 | - | 360 |
| Jan 15, 2026 | 72.35 | 72.55 | 72.33 | 72.55 | 72.11 | -0.27% | 75 |
| Jan 14, 2026 | 71.06 | 72.75 | 71.06 | 72.75 | 72.31 | 2.84% | 547 |
| Jan 13, 2026 | 70.11 | 71.15 | 70.11 | 70.74 | 70.31 | 0.63% | 338 |
| Jan 12, 2026 | 69.60 | 70.30 | 69.60 | 70.30 | 69.87 | 1.47% | 672 |
| Jan 9, 2026 | 69.51 | 69.59 | 69.27 | 69.28 | 68.86 | 0.73% | 374 |
| Jan 8, 2026 | 65.94 | 68.78 | 65.94 | 68.78 | 68.36 | 3.76% | 420 |
| Jan 7, 2026 | 66.55 | 66.67 | 66.29 | 66.29 | 65.89 | 0.42% | 3,526 |
| Jan 6, 2026 | 65.56 | 66.01 | 65.56 | 66.01 | 65.61 | 0.87% | 1,411 |
| Jan 5, 2026 | 66.61 | 66.74 | 65.44 | 65.44 | 65.04 | -1.89% | 374 |
| Jan 2, 2026 | 67.50 | 67.60 | 66.70 | 66.70 | 66.29 | -1.26% | 343 |
| Dec 30, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.14 | -0.66% | - |
| Dec 29, 2025 | 67.59 | 68.00 | 67.59 | 68.00 | 67.58 | 1.21% | 65 |
| Dec 23, 2025 | 66.94 | 67.19 | 66.94 | 67.19 | 66.78 | 0.76% | 32 |
| Dec 22, 2025 | 66.70 | 66.85 | 66.68 | 66.68 | 66.27 | -0.15% | 487 |
| Dec 19, 2025 | 66.18 | 66.78 | 66.18 | 66.78 | 66.37 | -0.33% | 390 |
| Dec 18, 2025 | 67.79 | 68.12 | 67.00 | 67.00 | 66.59 | -0.96% | 80 |
| Dec 17, 2025 | 67.29 | 67.65 | 67.29 | 67.65 | 67.24 | 0.33% | 217 |
| Dec 16, 2025 | 67.43 | 67.79 | 67.31 | 67.43 | 67.02 | 0.01% | 530 |
| Dec 15, 2025 | 66.69 | 67.42 | 66.69 | 67.42 | 67.01 | 1.44% | 171 |
| Dec 12, 2025 | 65.81 | 66.46 | 65.81 | 66.46 | 66.05 | 0.27% | 660 |
| Dec 11, 2025 | 66.71 | 67.13 | 66.10 | 66.28 | 65.88 | -0.27% | 1,578 |
| Dec 10, 2025 | 66.10 | 67.04 | 65.98 | 66.46 | 66.05 | 0.87% | 585 |
| Dec 9, 2025 | 65.55 | 65.89 | 65.55 | 65.89 | 65.49 | -0.38% | 102 |
| Dec 8, 2025 | 66.79 | 66.85 | 65.73 | 66.14 | 65.74 | -0.54% | 341 |
| Dec 5, 2025 | 66.60 | 66.76 | 66.50 | 66.50 | 66.09 | -0.63% | 215 |
| Dec 4, 2025 | 67.10 | 67.10 | 66.92 | 66.92 | 66.51 | -0.77% | 365 |
| Dec 3, 2025 | 67.85 | 67.85 | 67.44 | 67.44 | 67.03 | -0.09% | 64 |
| Dec 2, 2025 | 68.83 | 69.04 | 67.50 | 67.50 | 67.09 | -2.43% | 1,320 |
| Dec 1, 2025 | 69.46 | 69.46 | 68.99 | 69.18 | 68.76 | -0.23% | 119 |
| Nov 28, 2025 | 69.06 | 69.48 | 69.06 | 69.34 | 68.92 | -0.47% | 446 |
| Nov 27, 2025 | 68.91 | 69.73 | 68.85 | 69.67 | 69.24 | 0.68% | 864 |
| Nov 26, 2025 | 68.84 | 69.20 | 68.79 | 69.20 | 68.78 | 0.03% | 360 |
| Nov 25, 2025 | 68.65 | 69.18 | 68.63 | 69.18 | 68.76 | 0.38% | 336 |
| Nov 24, 2025 | 70.24 | 70.73 | 68.92 | 68.92 | 68.50 | 1.04% | 1,010 |
| Nov 21, 2025 | 68.27 | 68.27 | 68.21 | 68.21 | 67.79 | 0.15% | 200 |
| Nov 20, 2025 | 67.63 | 68.33 | 67.63 | 68.11 | 67.69 | -0.44% | 172 |
| Nov 19, 2025 | 68.31 | 68.45 | 68.30 | 68.41 | 67.99 | 0.91% | 105 |
| Nov 18, 2025 | 67.79 | 68.14 | 67.79 | 67.79 | 67.38 | -0.01% | 550 |
| Nov 17, 2025 | 67.40 | 68.51 | 67.37 | 67.80 | 67.39 | -0.15% | 49 |
| Nov 14, 2025 | 67.55 | 67.97 | 67.55 | 67.90 | 67.49 | 0.43% | 253 |
| Nov 13, 2025 | 67.64 | 68.14 | 67.61 | 67.61 | 67.20 | -1.43% | 837 |
| Nov 12, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.17 | 0.07% | - |
| Nov 11, 2025 | 68.08 | 68.58 | 67.73 | 68.54 | 68.12 | 0.45% | 1,042 |
| Nov 10, 2025 | 68.21 | 68.31 | 68.01 | 68.23 | 67.81 | 0.34% | 217 |
| Nov 7, 2025 | 66.98 | 68.00 | 66.98 | 68.00 | 67.58 | 1.49% | 230 |
| Nov 6, 2025 | 66.57 | 67.18 | 66.57 | 67.00 | 66.59 | - | 475 |
| Nov 5, 2025 | 66.47 | 67.00 | 66.47 | 67.00 | 66.59 | 1.98% | 362 |
| Nov 4, 2025 | 64.84 | 65.70 | 64.84 | 65.70 | 65.30 | -0.92% | 200 |
| Nov 3, 2025 | 66.73 | 67.11 | 66.31 | 66.31 | 65.90 | 0.20% | 500 |
| Oct 31, 2025 | 66.04 | 66.52 | 66.04 | 66.18 | 65.78 | 0.41% | 100 |
| Oct 30, 2025 | 65.31 | 65.91 | 65.31 | 65.91 | 65.51 | 1.46% | 496 |
| Oct 29, 2025 | 66.12 | 66.46 | 64.96 | 64.96 | 64.56 | -1.58% | 242 |
| Oct 28, 2025 | 66.70 | 66.70 | 66.00 | 66.00 | 65.60 | -1.00% | 455 |
| Oct 27, 2025 | 66.86 | 66.86 | 66.67 | 66.67 | 66.26 | -0.95% | 230 |
| Oct 24, 2025 | 67.45 | 68.37 | 67.31 | 67.31 | 66.90 | -0.43% | 1,077 |
| Oct 23, 2025 | 68.67 | 69.04 | 67.60 | 67.60 | 67.19 | -1.00% | 183 |
| Oct 22, 2025 | 67.70 | 68.38 | 67.70 | 68.28 | 67.86 | 1.04% | 397 |
| Oct 21, 2025 | 67.59 | 68.00 | 67.58 | 67.58 | 67.17 | 0.04% | 243 |
| Oct 20, 2025 | 68.00 | 68.27 | 67.55 | 67.55 | 67.14 | -0.37% | 637 |
| Oct 17, 2025 | 65.96 | 67.80 | 65.96 | 67.80 | 67.39 | 1.21% | 227 |
| Oct 16, 2025 | 66.40 | 67.00 | 66.40 | 66.99 | 66.14 | -0.99% | 44 |
| Oct 15, 2025 | 67.79 | 67.79 | 67.25 | 67.66 | 66.80 | 1.61% | 3,288 |
| Oct 14, 2025 | 66.45 | 66.59 | 66.45 | 66.59 | 65.74 | -0.08% | 428 |
| Oct 13, 2025 | 66.52 | 67.36 | 66.52 | 66.64 | 65.79 | -0.94% | 866 |