Colgate-Palmolive Company (FRA:CPA)
Germany
· Delayed Price · Currency is EUR 67.10
-0.34 (-0.50%)
Last updated: Dec 4, 2025, 8:07 AM CET
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.60 | 66.76 | 66.50 | 66.50 | 66.50 | -0.63% | 215 |
| Dec 4, 2025 | 67.10 | 67.10 | 66.92 | 66.92 | 66.92 | -0.77% | 365 |
| Dec 3, 2025 | 67.85 | 67.85 | 67.44 | 67.44 | 67.44 | -0.09% | 64 |
| Dec 2, 2025 | 68.83 | 69.04 | 67.50 | 67.50 | 67.50 | -2.43% | 1,320 |
| Dec 1, 2025 | 69.46 | 69.46 | 68.99 | 69.18 | 69.18 | -0.23% | 119 |
| Nov 28, 2025 | 69.06 | 69.48 | 69.06 | 69.34 | 69.34 | -0.47% | 446 |
| Nov 27, 2025 | 68.91 | 69.73 | 68.85 | 69.67 | 69.67 | 0.68% | 864 |
| Nov 26, 2025 | 68.84 | 69.20 | 68.79 | 69.20 | 69.20 | 0.03% | 360 |
| Nov 25, 2025 | 68.65 | 69.18 | 68.63 | 69.18 | 69.18 | 0.38% | 336 |
| Nov 24, 2025 | 70.24 | 70.73 | 68.92 | 68.92 | 68.92 | 1.04% | 1,010 |
| Nov 21, 2025 | 68.27 | 68.27 | 68.21 | 68.21 | 68.21 | 0.15% | 200 |
| Nov 20, 2025 | 67.63 | 68.33 | 67.63 | 68.11 | 68.11 | -0.44% | 172 |
| Nov 19, 2025 | 68.31 | 68.45 | 68.30 | 68.41 | 68.41 | 0.91% | 105 |
| Nov 18, 2025 | 67.79 | 68.14 | 67.79 | 67.79 | 67.79 | -0.01% | 550 |
| Nov 17, 2025 | 67.40 | 68.51 | 67.37 | 67.80 | 67.80 | -0.15% | 49 |
| Nov 14, 2025 | 67.55 | 67.97 | 67.55 | 67.90 | 67.90 | 0.43% | 253 |
| Nov 13, 2025 | 67.64 | 68.14 | 67.61 | 67.61 | 67.61 | -1.43% | 837 |
| Nov 12, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | 0.07% | - |
| Nov 11, 2025 | 68.08 | 68.58 | 67.73 | 68.54 | 68.54 | 0.45% | 1,042 |
| Nov 10, 2025 | 68.21 | 68.31 | 68.01 | 68.23 | 68.23 | 0.34% | 217 |
| Nov 7, 2025 | 66.98 | 68.00 | 66.98 | 68.00 | 68.00 | 1.49% | 230 |
| Nov 6, 2025 | 66.57 | 67.18 | 66.57 | 67.00 | 67.00 | - | 475 |
| Nov 5, 2025 | 66.47 | 67.00 | 66.47 | 67.00 | 67.00 | 1.98% | 362 |
| Nov 4, 2025 | 64.84 | 65.70 | 64.84 | 65.70 | 65.70 | -0.92% | 200 |
| Nov 3, 2025 | 66.73 | 67.11 | 66.31 | 66.31 | 66.31 | 0.20% | 500 |
| Oct 31, 2025 | 66.04 | 66.52 | 66.04 | 66.18 | 66.18 | 0.41% | 100 |
| Oct 30, 2025 | 65.31 | 65.91 | 65.31 | 65.91 | 65.91 | 1.46% | 496 |
| Oct 29, 2025 | 66.12 | 66.46 | 64.96 | 64.96 | 64.96 | -1.58% | 242 |
| Oct 28, 2025 | 66.70 | 66.70 | 66.00 | 66.00 | 66.00 | -1.00% | 455 |
| Oct 27, 2025 | 66.86 | 66.86 | 66.67 | 66.67 | 66.67 | -0.95% | 230 |
| Oct 24, 2025 | 67.45 | 68.37 | 67.31 | 67.31 | 67.31 | -0.43% | 1,077 |
| Oct 23, 2025 | 68.67 | 69.04 | 67.60 | 67.60 | 67.60 | -1.00% | 183 |
| Oct 22, 2025 | 67.70 | 68.38 | 67.70 | 68.28 | 68.28 | 1.04% | 397 |
| Oct 21, 2025 | 67.59 | 68.00 | 67.58 | 67.58 | 67.58 | 0.04% | 243 |
| Oct 20, 2025 | 68.00 | 68.27 | 67.55 | 67.55 | 67.55 | -0.37% | 637 |
| Oct 17, 2025 | 65.96 | 67.80 | 65.96 | 67.80 | 67.80 | 1.21% | 227 |
| Oct 16, 2025 | 66.40 | 67.00 | 66.40 | 66.99 | 66.54 | -0.99% | 44 |
| Oct 15, 2025 | 67.79 | 67.79 | 67.25 | 67.66 | 67.21 | 1.61% | 3,288 |
| Oct 14, 2025 | 66.45 | 66.59 | 66.45 | 66.59 | 66.15 | -0.08% | 428 |
| Oct 13, 2025 | 66.52 | 67.36 | 66.52 | 66.64 | 66.20 | -0.94% | 866 |
| Oct 10, 2025 | 67.29 | 67.50 | 67.21 | 67.27 | 66.82 | -0.68% | 1,580 |
| Oct 9, 2025 | 66.90 | 67.73 | 66.90 | 67.73 | 67.28 | 0.06% | 298 |
| Oct 8, 2025 | 67.99 | 67.99 | 67.63 | 67.69 | 67.24 | 0.28% | 170 |
| Oct 7, 2025 | 66.12 | 67.50 | 66.12 | 67.50 | 67.05 | 1.96% | 1,192 |
| Oct 6, 2025 | 66.57 | 66.93 | 66.20 | 66.20 | 65.76 | -0.69% | 619 |
| Oct 3, 2025 | 66.83 | 67.09 | 66.66 | 66.66 | 66.22 | -0.03% | 168 |
| Oct 2, 2025 | 67.52 | 67.52 | 66.68 | 66.68 | 66.24 | -0.95% | 533 |
| Oct 1, 2025 | 67.70 | 68.21 | 67.32 | 67.32 | 66.87 | -1.06% | 1,145 |
| Sep 30, 2025 | 68.43 | 68.43 | 68.04 | 68.04 | 67.59 | 0.24% | 245 |
| Sep 29, 2025 | 67.81 | 68.10 | 67.81 | 67.88 | 67.43 | -0.29% | 1,173 |
| Sep 26, 2025 | 68.27 | 68.58 | 68.08 | 68.08 | 67.63 | -1.38% | 1,127 |
| Sep 25, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 68.57 | 1.17% | - |
| Sep 24, 2025 | 67.83 | 68.40 | 67.83 | 68.23 | 67.78 | 0.55% | 324 |
| Sep 23, 2025 | 67.29 | 67.86 | 67.18 | 67.86 | 67.41 | 0.53% | 860 |
| Sep 22, 2025 | 69.06 | 69.06 | 67.50 | 67.50 | 67.05 | -2.39% | 1,098 |
| Sep 19, 2025 | 69.48 | 69.53 | 69.15 | 69.15 | 68.69 | -0.26% | 156 |
| Sep 18, 2025 | 69.83 | 69.83 | 69.33 | 69.33 | 68.87 | 0.76% | 1,295 |
| Sep 17, 2025 | 68.96 | 68.96 | 68.61 | 68.81 | 68.35 | 0.04% | 454 |
| Sep 16, 2025 | 69.62 | 69.67 | 68.78 | 68.78 | 68.32 | -1.28% | 276 |
| Sep 15, 2025 | 70.94 | 70.99 | 69.46 | 69.67 | 69.21 | -3.21% | 193 |
| Sep 12, 2025 | 71.50 | 71.98 | 71.50 | 71.98 | 71.50 | 0.49% | 407 |
| Sep 11, 2025 | 71.01 | 71.63 | 71.01 | 71.63 | 71.15 | 1.49% | 305 |
| Sep 10, 2025 | 71.82 | 71.96 | 70.58 | 70.58 | 70.11 | -1.92% | 67 |
| Sep 9, 2025 | 71.44 | 71.96 | 71.44 | 71.96 | 71.48 | -0.08% | 361 |
| Sep 8, 2025 | 72.53 | 72.92 | 72.02 | 72.02 | 71.54 | -0.72% | 454 |
| Sep 5, 2025 | 71.52 | 72.54 | 71.52 | 72.54 | 72.06 | 1.33% | 250 |
| Sep 4, 2025 | 71.76 | 71.76 | 71.59 | 71.59 | 71.11 | 0.55% | 100 |
| Sep 3, 2025 | 72.40 | 72.40 | 71.20 | 71.20 | 70.73 | -0.21% | 10 |
| Sep 2, 2025 | 71.13 | 71.35 | 71.13 | 71.35 | 70.88 | -0.20% | 100 |
| Sep 1, 2025 | 71.59 | 71.65 | 71.40 | 71.49 | 71.01 | -0.03% | 190 |
| Aug 29, 2025 | 71.38 | 71.52 | 71.38 | 71.51 | 71.03 | 0.25% | 350 |
| Aug 28, 2025 | 72.36 | 72.58 | 71.33 | 71.33 | 70.86 | -1.75% | 126 |
| Aug 27, 2025 | 72.26 | 72.60 | 72.26 | 72.60 | 72.12 | - | 80 |
| Aug 26, 2025 | 72.29 | 72.60 | 72.29 | 72.60 | 72.12 | 0.11% | 210 |
| Aug 25, 2025 | 73.53 | 73.80 | 72.52 | 72.52 | 72.04 | -3.04% | 958 |
| Aug 22, 2025 | 74.30 | 74.79 | 74.30 | 74.79 | 74.29 | 1.12% | 300 |
| Aug 21, 2025 | 73.94 | 73.96 | 73.67 | 73.96 | 73.47 | 0.43% | 75 |
| Aug 20, 2025 | 73.61 | 74.64 | 73.50 | 73.64 | 73.15 | 1.56% | 90 |
| Aug 19, 2025 | 72.15 | 72.51 | 72.15 | 72.51 | 72.03 | -0.19% | 273 |
| Aug 18, 2025 | 72.68 | 73.06 | 72.65 | 72.65 | 72.17 | -0.07% | 395 |
| Aug 15, 2025 | 72.40 | 72.70 | 72.40 | 72.70 | 72.22 | -0.97% | 335 |
| Aug 14, 2025 | 73.71 | 74.01 | 73.41 | 73.41 | 72.92 | -1.08% | 131 |
| Aug 13, 2025 | 72.52 | 74.21 | 72.52 | 74.21 | 73.72 | 2.81% | 55 |
| Aug 12, 2025 | 72.63 | 72.69 | 72.18 | 72.18 | 71.70 | -0.35% | 226 |
| Aug 11, 2025 | 72.43 | 72.43 | 72.43 | 72.43 | 71.95 | -0.56% | - |
| Aug 8, 2025 | 72.57 | 72.84 | 72.26 | 72.84 | 72.36 | -0.08% | 1,549 |
| Aug 7, 2025 | 72.31 | 72.90 | 72.31 | 72.90 | 72.42 | 1.89% | 150 |
| Aug 6, 2025 | 71.73 | 71.73 | 71.48 | 71.55 | 71.07 | -0.74% | 941 |
| Aug 5, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 71.60 | 0.42% | - |
| Aug 4, 2025 | 72.40 | 72.40 | 71.78 | 71.78 | 71.30 | -0.31% | 122 |
| Aug 1, 2025 | 73.81 | 74.54 | 71.00 | 72.00 | 71.52 | -3.85% | 273 |
| Jul 31, 2025 | 74.81 | 74.88 | 74.57 | 74.88 | 74.38 | -1.37% | 475 |
| Jul 30, 2025 | 75.05 | 76.03 | 75.00 | 75.92 | 75.42 | 1.13% | 420 |
| Jul 29, 2025 | 74.51 | 75.58 | 74.51 | 75.07 | 74.57 | 0.21% | 202 |
| Jul 28, 2025 | 75.28 | 75.33 | 74.91 | 74.91 | 74.41 | -1.10% | 209 |
| Jul 25, 2025 | 75.13 | 75.74 | 75.13 | 75.74 | 75.24 | 0.01% | 40 |
| Jul 24, 2025 | 75.43 | 75.73 | 75.43 | 75.73 | 75.23 | 0.12% | 93 |
| Jul 23, 2025 | 75.77 | 75.77 | 75.64 | 75.64 | 75.14 | 1.98% | 40 |
| Jul 22, 2025 | 74.17 | 74.17 | 74.17 | 74.17 | 73.68 | -0.42% | - |
| Jul 21, 2025 | 74.90 | 74.90 | 74.21 | 74.48 | 73.98 | -0.20% | 346 |