Colgate-Palmolive Company (FRA:CPA)
Germany
· Delayed Price · Currency is EUR 71.78
-0.12 (-0.17%)
Last updated: Apr 28, 2026, 8:02 AM CET
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.78 | 71.78 | 71.78 | 71.78 | - | -0.17% | - |
| Apr 27, 2026 | 72.06 | 72.42 | 71.90 | 71.90 | 71.90 | -0.47% | 225 |
| Apr 24, 2026 | 71.50 | 72.24 | 71.42 | 72.24 | 72.24 | 0.98% | 49 |
| Apr 23, 2026 | 70.18 | 71.74 | 70.18 | 71.54 | 71.54 | 2.96% | 240 |
| Apr 22, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | -0.63% | - |
| Apr 21, 2026 | 71.72 | 71.96 | 69.92 | 69.92 | 69.92 | -1.30% | 623 |
| Apr 20, 2026 | 72.30 | 72.30 | 70.78 | 70.84 | 70.84 | -2.75% | 86 |
| Apr 17, 2026 | 70.86 | 72.84 | 70.86 | 72.84 | 72.39 | 2.48% | 105 |
| Apr 16, 2026 | 70.54 | 71.08 | 70.54 | 71.08 | 70.64 | 0.37% | 105 |
| Apr 15, 2026 | 71.24 | 71.24 | 70.16 | 70.82 | 70.38 | -0.53% | 291 |
| Apr 14, 2026 | 71.18 | 71.20 | 71.18 | 71.20 | 70.76 | - | - |
| Apr 13, 2026 | 71.70 | 72.18 | 71.20 | 71.20 | 70.76 | -0.95% | 720 |
| Apr 10, 2026 | 73.42 | 73.60 | 71.88 | 71.88 | 71.44 | -1.78% | 28 |
| Apr 9, 2026 | 73.18 | 73.18 | 73.18 | 73.18 | 72.73 | 1.67% | - |
| Apr 8, 2026 | 72.32 | 72.32 | 71.98 | 71.98 | 71.54 | -0.42% | 141 |
| Apr 7, 2026 | 73.42 | 73.42 | 72.28 | 72.28 | 71.83 | -1.08% | 176 |
| Apr 2, 2026 | 73.21 | 73.36 | 73.07 | 73.07 | 72.62 | -0.44% | 1,200 |
| Apr 1, 2026 | 73.39 | 73.39 | 73.39 | 73.39 | 72.94 | 0.34% | - |
| Mar 31, 2026 | 74.62 | 74.62 | 73.14 | 73.14 | 72.69 | -2.73% | 308 |
| Mar 30, 2026 | 73.37 | 75.34 | 73.37 | 75.19 | 74.73 | 2.45% | 430 |
| Mar 27, 2026 | 72.70 | 73.39 | 72.70 | 73.39 | 72.94 | -0.03% | 133 |
| Mar 26, 2026 | 73.68 | 73.68 | 73.41 | 73.41 | 72.96 | 0.85% | 350 |
| Mar 25, 2026 | 72.70 | 72.80 | 72.70 | 72.79 | 72.34 | -0.97% | 120 |
| Mar 24, 2026 | 73.24 | 73.50 | 73.21 | 73.50 | 73.05 | -0.47% | 263 |
| Mar 23, 2026 | 72.89 | 74.10 | 72.89 | 73.85 | 73.39 | -0.24% | 2,051 |
| Mar 20, 2026 | 73.89 | 74.03 | 73.89 | 74.03 | 73.57 | -1.10% | 175 |
| Mar 19, 2026 | 76.14 | 76.17 | 74.85 | 74.85 | 74.39 | -1.76% | 805 |
| Mar 18, 2026 | 77.68 | 77.68 | 76.19 | 76.19 | 75.72 | -2.53% | 15 |
| Mar 17, 2026 | 78.21 | 78.21 | 78.17 | 78.17 | 77.69 | 0.76% | 40 |
| Mar 16, 2026 | 77.59 | 77.85 | 77.58 | 77.58 | 77.10 | 1.48% | 167 |
| Mar 13, 2026 | 76.31 | 76.45 | 76.31 | 76.45 | 75.98 | -0.82% | 660 |
| Mar 12, 2026 | 77.21 | 77.21 | 77.08 | 77.08 | 76.60 | 0.10% | 10 |
| Mar 11, 2026 | 79.24 | 79.24 | 77.00 | 77.00 | 76.53 | -3.71% | 57 |
| Mar 10, 2026 | 79.69 | 79.97 | 79.00 | 79.97 | 79.48 | 0.72% | 183 |
| Mar 9, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 78.91 | -0.11% | - |
| Mar 6, 2026 | 79.49 | 79.49 | 79.49 | 79.49 | 79.00 | -2.81% | - |
| Mar 5, 2026 | 81.81 | 81.81 | 81.79 | 81.79 | 81.29 | -0.54% | 150 |
| Mar 4, 2026 | 81.97 | 82.23 | 81.89 | 82.23 | 81.72 | -0.33% | 197 |
| Mar 3, 2026 | 82.90 | 82.90 | 82.50 | 82.50 | 81.99 | -1.73% | 15 |
| Mar 2, 2026 | 84.30 | 84.30 | 83.82 | 83.95 | 83.43 | 0.01% | 114 |
| Feb 27, 2026 | 82.34 | 83.94 | 82.34 | 83.94 | 83.42 | 2.50% | 100 |
| Feb 26, 2026 | 81.75 | 82.13 | 81.75 | 81.89 | 81.39 | 0.06% | 269 |
| Feb 25, 2026 | 82.91 | 83.52 | 81.84 | 81.84 | 81.34 | -0.79% | 670 |
| Feb 24, 2026 | 82.25 | 82.49 | 82.25 | 82.49 | 81.98 | -0.29% | 65 |
| Feb 23, 2026 | 80.25 | 82.73 | 80.25 | 82.73 | 82.22 | 3.36% | 378 |
| Feb 20, 2026 | 79.73 | 80.04 | 79.73 | 80.04 | 79.55 | -1.37% | 35 |
| Feb 19, 2026 | 80.84 | 81.15 | 80.84 | 81.15 | 80.65 | 0.19% | 200 |
| Feb 18, 2026 | 80.57 | 81.10 | 80.57 | 81.00 | 80.50 | -0.71% | 424 |
| Feb 17, 2026 | 81.34 | 81.93 | 81.34 | 81.58 | 81.08 | -0.02% | 134 |
| Feb 16, 2026 | 81.66 | 81.69 | 81.60 | 81.60 | 81.10 | 1.42% | 176 |
| Feb 13, 2026 | 80.93 | 80.93 | 80.46 | 80.46 | 79.96 | 0.26% | 190 |
| Feb 12, 2026 | 80.20 | 80.25 | 80.20 | 80.25 | 79.76 | 1.01% | 121 |
| Feb 11, 2026 | 78.63 | 79.45 | 78.63 | 79.45 | 78.96 | 0.80% | 130 |
| Feb 10, 2026 | 78.92 | 79.39 | 78.82 | 78.82 | 78.33 | -0.16% | 462 |
| Feb 9, 2026 | 79.45 | 79.54 | 78.66 | 78.95 | 78.46 | -1.77% | 115 |
| Feb 6, 2026 | 80.30 | 80.75 | 79.70 | 80.37 | 79.87 | 0.46% | 371 |
| Feb 5, 2026 | 80.20 | 81.08 | 79.75 | 80.00 | 79.51 | 0.11% | 358 |
| Feb 4, 2026 | 78.41 | 80.04 | 78.41 | 79.91 | 79.42 | 1.23% | 230 |
| Feb 3, 2026 | 77.50 | 78.94 | 77.42 | 78.94 | 78.45 | 0.55% | 298 |
| Feb 2, 2026 | 75.19 | 78.51 | 74.77 | 78.51 | 78.03 | 4.65% | 5,150 |
| Jan 30, 2026 | 70.62 | 75.02 | 70.62 | 75.02 | 74.56 | 5.29% | 875 |
| Jan 29, 2026 | 70.78 | 71.25 | 70.78 | 71.25 | 70.81 | -0.25% | 90 |
| Jan 28, 2026 | 71.35 | 71.58 | 71.35 | 71.43 | 70.99 | -1.27% | 64 |
| Jan 27, 2026 | 71.73 | 72.35 | 71.73 | 72.35 | 71.90 | -0.51% | 2,747 |
| Jan 26, 2026 | 72.90 | 73.10 | 72.72 | 72.72 | 72.27 | -0.26% | 365 |
| Jan 23, 2026 | 72.91 | 72.91 | 72.91 | 72.91 | 72.46 | -0.37% | 148 |
| Jan 22, 2026 | 72.19 | 73.18 | 72.09 | 73.18 | 72.73 | 1.20% | 420 |
| Jan 21, 2026 | 72.17 | 72.71 | 71.70 | 72.31 | 71.86 | 0.70% | 450 |
| Jan 20, 2026 | 72.56 | 72.56 | 71.81 | 71.81 | 70.93 | -0.91% | 175 |
| Jan 19, 2026 | 72.88 | 72.88 | 72.47 | 72.47 | 71.58 | -0.11% | 71 |
| Jan 16, 2026 | 72.47 | 72.90 | 72.47 | 72.55 | 71.66 | - | 360 |
| Jan 15, 2026 | 72.35 | 72.55 | 72.33 | 72.55 | 71.66 | -0.27% | 75 |
| Jan 14, 2026 | 71.06 | 72.75 | 71.06 | 72.75 | 71.86 | 2.84% | 547 |
| Jan 13, 2026 | 70.11 | 71.15 | 70.11 | 70.74 | 69.87 | 0.63% | 338 |
| Jan 12, 2026 | 69.60 | 70.30 | 69.60 | 70.30 | 69.44 | 1.47% | 672 |
| Jan 9, 2026 | 69.51 | 69.59 | 69.27 | 69.28 | 68.43 | 0.73% | 374 |
| Jan 8, 2026 | 65.94 | 68.78 | 65.94 | 68.78 | 67.93 | 3.76% | 420 |
| Jan 7, 2026 | 66.55 | 66.67 | 66.29 | 66.29 | 65.47 | 0.42% | 3,526 |
| Jan 6, 2026 | 65.56 | 66.01 | 65.56 | 66.01 | 65.20 | 0.87% | 1,411 |
| Jan 5, 2026 | 66.61 | 66.74 | 65.44 | 65.44 | 64.64 | -1.89% | 374 |
| Jan 2, 2026 | 67.50 | 67.60 | 66.70 | 66.70 | 65.88 | -1.26% | 343 |
| Dec 30, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 66.72 | -0.66% | - |
| Dec 29, 2025 | 67.59 | 68.00 | 67.59 | 68.00 | 67.16 | 1.21% | 65 |
| Dec 23, 2025 | 66.94 | 67.19 | 66.94 | 67.19 | 66.36 | 0.76% | 32 |
| Dec 22, 2025 | 66.70 | 66.85 | 66.68 | 66.68 | 65.86 | -0.15% | 487 |
| Dec 19, 2025 | 66.18 | 66.78 | 66.18 | 66.78 | 65.96 | -0.33% | 390 |
| Dec 18, 2025 | 67.79 | 68.12 | 67.00 | 67.00 | 66.18 | -0.96% | 80 |
| Dec 17, 2025 | 67.29 | 67.65 | 67.29 | 67.65 | 66.82 | 0.33% | 217 |
| Dec 16, 2025 | 67.43 | 67.79 | 67.31 | 67.43 | 66.60 | 0.01% | 530 |
| Dec 15, 2025 | 66.69 | 67.42 | 66.69 | 67.42 | 66.59 | 1.44% | 171 |
| Dec 12, 2025 | 65.81 | 66.46 | 65.81 | 66.46 | 65.64 | 0.27% | 660 |
| Dec 11, 2025 | 66.71 | 67.13 | 66.10 | 66.28 | 65.46 | -0.27% | 1,578 |
| Dec 10, 2025 | 66.10 | 67.04 | 65.98 | 66.46 | 65.64 | 0.87% | 585 |
| Dec 9, 2025 | 65.55 | 65.89 | 65.55 | 65.89 | 65.08 | -0.38% | 102 |
| Dec 8, 2025 | 66.79 | 66.85 | 65.73 | 66.14 | 65.33 | -0.54% | 341 |
| Dec 5, 2025 | 66.60 | 66.76 | 66.50 | 66.50 | 65.68 | -0.63% | 215 |
| Dec 4, 2025 | 67.10 | 67.10 | 66.92 | 66.92 | 66.10 | -0.77% | 365 |
| Dec 3, 2025 | 67.85 | 67.85 | 67.44 | 67.44 | 66.61 | -0.09% | 64 |
| Dec 2, 2025 | 68.83 | 69.04 | 67.50 | 67.50 | 66.67 | -2.43% | 1,320 |
| Dec 1, 2025 | 69.46 | 69.46 | 68.99 | 69.18 | 68.33 | -0.23% | 119 |