Colgate-Palmolive Company (VIE:COLG)
Austria
· Delayed Price · Currency is EUR 82.73
+0.63 (0.77%)
At close: Feb 27, 2026
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 82.24 | 83.75 | 82.24 | 83.75 | 83.75 | 2.01% | - |
| Feb 26, 2026 | 81.79 | 82.43 | 81.79 | 82.10 | 82.10 | 0.48% | - |
| Feb 25, 2026 | 83.09 | 83.31 | 81.71 | 81.71 | 81.71 | -1.08% | - |
| Feb 24, 2026 | 82.32 | 82.88 | 82.25 | 82.60 | 82.60 | 0.25% | - |
| Feb 23, 2026 | 80.58 | 82.39 | 80.37 | 82.39 | 82.39 | 2.72% | 40 |
| Feb 20, 2026 | 80.13 | 80.23 | 79.79 | 80.21 | 80.21 | -0.40% | - |
| Feb 19, 2026 | 80.92 | 81.62 | 80.53 | 80.53 | 80.53 | -0.52% | - |
| Feb 18, 2026 | 80.99 | 80.99 | 80.57 | 80.95 | 80.95 | -0.09% | - |
| Feb 17, 2026 | 81.74 | 83.39 | 81.02 | 81.02 | 81.02 | -0.86% | - |
| Feb 16, 2026 | 81.63 | 81.72 | 81.38 | 81.72 | 81.72 | 0.13% | - |
| Feb 13, 2026 | 81.08 | 81.61 | 80.64 | 81.61 | 81.61 | -1.15% | - |
| Feb 12, 2026 | 80.43 | 82.56 | 80.09 | 82.56 | 82.56 | 6.42% | - |
| Feb 11, 2026 | 79.14 | 79.14 | 77.58 | 77.58 | 77.58 | -1.87% | - |
| Feb 10, 2026 | 79.08 | 79.08 | 78.88 | 79.06 | 79.06 | 0.44% | - |
| Feb 9, 2026 | 79.48 | 79.48 | 78.71 | 78.71 | 78.71 | -1.75% | - |
| Feb 6, 2026 | 80.26 | 80.74 | 80.11 | 80.11 | 80.11 | -0.24% | 15 |
| Feb 5, 2026 | 79.90 | 80.45 | 79.75 | 80.30 | 80.30 | 0.24% | - |
| Feb 4, 2026 | 78.69 | 80.11 | 78.69 | 80.11 | 80.11 | 1.64% | - |
| Feb 3, 2026 | 77.58 | 78.82 | 77.57 | 78.82 | 78.82 | 2.24% | - |
| Feb 2, 2026 | 75.64 | 77.09 | 75.64 | 77.09 | 77.09 | 3.25% | - |
| Jan 30, 2026 | 70.75 | 75.52 | 70.75 | 74.66 | 74.66 | 3.84% | - |
| Jan 29, 2026 | 70.90 | 71.90 | 70.86 | 71.90 | 71.90 | 0.42% | 75 |
| Jan 28, 2026 | 71.65 | 71.65 | 71.38 | 71.60 | 71.60 | 0.35% | - |
| Jan 27, 2026 | 71.98 | 71.98 | 71.06 | 71.35 | 71.35 | -1.49% | - |
| Jan 26, 2026 | 73.20 | 73.20 | 72.43 | 72.43 | 72.43 | -0.86% | - |
| Jan 23, 2026 | 73.16 | 73.46 | 73.06 | 73.06 | 73.06 | 0.47% | - |
| Jan 22, 2026 | 72.56 | 72.72 | 72.35 | 72.72 | 72.72 | 0.75% | 45 |
| Jan 21, 2026 | 72.63 | 72.63 | 72.18 | 72.18 | 72.18 | -0.61% | - |
| Jan 19, 2026 | 72.66 | 72.73 | 72.43 | 72.62 | 72.18 | 0.08% | - |
| Jan 16, 2026 | 72.81 | 72.81 | 72.52 | 72.56 | 72.12 | 0.29% | - |
| Jan 15, 2026 | 72.64 | 72.75 | 72.35 | 72.35 | 71.91 | -0.67% | - |
| Jan 14, 2026 | 71.17 | 72.84 | 71.16 | 72.84 | 72.40 | 3.17% | - |
| Jan 13, 2026 | 70.10 | 70.85 | 69.89 | 70.60 | 70.17 | 0.68% | - |
| Jan 12, 2026 | 69.71 | 70.12 | 69.71 | 70.12 | 69.69 | 1.99% | - |
| Jan 9, 2026 | 69.51 | 69.53 | 68.75 | 68.75 | 68.33 | 0.09% | 11 |
| Jan 8, 2026 | 66.21 | 68.69 | 66.21 | 68.69 | 68.27 | 3.17% | - |
| Jan 7, 2026 | 66.65 | 66.66 | 66.58 | 66.58 | 66.17 | 1.15% | - |
| Jan 6, 2026 | 65.77 | 65.82 | 65.66 | 65.82 | 65.42 | 0.70% | - |
| Jan 5, 2026 | 66.64 | 66.64 | 65.36 | 65.36 | 64.96 | -1.82% | - |
| Jan 2, 2026 | 67.09 | 67.48 | 66.57 | 66.57 | 66.16 | -1.99% | - |
| Dec 30, 2025 | 68.01 | 68.01 | 67.75 | 67.92 | 67.51 | 0.27% | - |
| Dec 29, 2025 | 67.84 | 67.97 | 67.69 | 67.74 | 67.33 | 0.22% | 20 |
| Dec 23, 2025 | 67.11 | 67.59 | 67.06 | 67.59 | 67.18 | 1.38% | - |
| Dec 22, 2025 | 66.84 | 66.89 | 66.27 | 66.67 | 66.26 | -0.30% | - |
| Dec 19, 2025 | 66.60 | 66.87 | 66.32 | 66.87 | 66.46 | 0.21% | 15 |
| Dec 18, 2025 | 68.06 | 68.16 | 66.73 | 66.73 | 66.32 | -1.67% | - |
| Dec 17, 2025 | 67.46 | 67.86 | 67.46 | 67.86 | 67.45 | 0.58% | - |
| Dec 16, 2025 | 67.75 | 67.87 | 67.47 | 67.47 | 67.06 | 0.28% | - |
| Dec 15, 2025 | 66.84 | 67.28 | 66.84 | 67.28 | 66.87 | 0.66% | - |
| Dec 12, 2025 | 66.19 | 66.84 | 65.90 | 66.84 | 66.43 | 0.59% | 40 |
| Dec 11, 2025 | 66.56 | 66.77 | 66.45 | 66.45 | 66.04 | -0.32% | - |
| Dec 10, 2025 | 66.20 | 66.72 | 66.20 | 66.66 | 66.25 | 0.36% | - |
| Dec 9, 2025 | 65.76 | 66.42 | 65.76 | 66.42 | 66.01 | 1.20% | - |
| Dec 8, 2025 | 67.04 | 67.04 | 65.63 | 65.63 | 65.23 | -2.32% | 20 |
| Dec 5, 2025 | 66.64 | 67.19 | 66.57 | 67.19 | 66.78 | 0.69% | - |
| Dec 4, 2025 | 67.14 | 67.18 | 66.73 | 66.73 | 66.32 | -1.13% | - |
| Dec 3, 2025 | 67.88 | 67.89 | 67.49 | 67.49 | 67.08 | 0.25% | - |
| Dec 2, 2025 | 68.77 | 68.85 | 67.32 | 67.32 | 66.91 | -2.52% | - |
| Dec 1, 2025 | 69.37 | 69.57 | 69.06 | 69.06 | 68.64 | -0.27% | 14 |
| Nov 28, 2025 | 69.37 | 69.39 | 69.25 | 69.25 | 68.83 | -0.13% | - |
| Nov 27, 2025 | 69.09 | 69.35 | 69.09 | 69.34 | 68.92 | 0.41% | - |
| Nov 26, 2025 | 69.26 | 69.26 | 68.92 | 69.06 | 68.64 | 0.41% | - |
| Nov 25, 2025 | 68.76 | 69.09 | 68.76 | 68.78 | 68.36 | -1.78% | - |
| Nov 24, 2025 | 70.46 | 70.46 | 70.03 | 70.03 | 69.60 | -0.06% | - |
| Nov 21, 2025 | 68.39 | 70.07 | 68.33 | 70.07 | 69.64 | 3.58% | - |
| Nov 20, 2025 | 67.80 | 67.95 | 67.65 | 67.65 | 67.24 | -0.56% | - |
| Nov 19, 2025 | 68.59 | 68.59 | 68.03 | 68.03 | 67.61 | 0.03% | - |
| Nov 18, 2025 | 68.02 | 68.23 | 68.00 | 68.01 | 67.59 | 0.10% | - |
| Nov 17, 2025 | 67.52 | 67.94 | 67.30 | 67.94 | 67.53 | 1.16% | - |
| Nov 14, 2025 | 67.79 | 68.10 | 67.16 | 67.16 | 66.75 | -0.81% | - |
| Nov 13, 2025 | 67.64 | 67.84 | 67.61 | 67.71 | 67.30 | -0.72% | - |
| Nov 12, 2025 | 68.84 | 68.84 | 68.20 | 68.20 | 67.78 | 0.44% | - |
| Nov 11, 2025 | 67.84 | 67.90 | 67.77 | 67.90 | 67.49 | -0.35% | - |
| Nov 10, 2025 | 67.83 | 68.14 | 67.65 | 68.14 | 67.72 | 0.07% | - |
| Nov 7, 2025 | 67.05 | 68.09 | 66.91 | 68.09 | 67.67 | 1.60% | - |
| Nov 6, 2025 | 66.77 | 67.02 | 66.63 | 67.02 | 66.61 | 1.15% | - |
| Nov 5, 2025 | 66.60 | 66.93 | 66.26 | 66.26 | 65.86 | 0.45% | - |
| Nov 4, 2025 | 65.46 | 65.96 | 65.32 | 65.96 | 65.56 | 0.55% | 50 |
| Nov 3, 2025 | 66.82 | 67.04 | 65.60 | 65.60 | 65.20 | -0.64% | - |
| Oct 31, 2025 | 66.41 | 66.41 | 65.58 | 66.02 | 65.62 | -0.08% | - |
| Oct 30, 2025 | 65.54 | 66.07 | 65.43 | 66.07 | 65.67 | 1.33% | - |
| Oct 29, 2025 | 66.54 | 66.54 | 65.20 | 65.20 | 64.80 | -1.79% | - |
| Oct 28, 2025 | 66.86 | 66.86 | 66.39 | 66.39 | 65.98 | -0.61% | - |
| Oct 27, 2025 | 67.17 | 67.17 | 66.64 | 66.80 | 66.39 | -0.76% | - |
| Oct 24, 2025 | 67.61 | 68.10 | 67.31 | 67.31 | 66.90 | -0.41% | - |
| Oct 23, 2025 | 68.99 | 68.99 | 67.59 | 67.59 | 67.18 | -2.21% | - |
| Oct 22, 2025 | 67.90 | 69.12 | 67.90 | 69.12 | 68.70 | 2.19% | - |
| Oct 21, 2025 | 67.70 | 68.08 | 67.64 | 67.64 | 67.23 | -0.16% | - |
| Oct 20, 2025 | 68.00 | 68.08 | 67.75 | 67.75 | 67.34 | -0.15% | - |
| Oct 17, 2025 | 66.15 | 67.85 | 66.15 | 67.85 | 67.44 | 1.88% | - |
| Oct 15, 2025 | 67.66 | 67.66 | 66.60 | 66.60 | 65.75 | -0.34% | 35 |
| Oct 14, 2025 | 66.68 | 66.83 | 66.68 | 66.83 | 65.98 | 0.13% | - |
| Oct 13, 2025 | 67.24 | 67.54 | 66.56 | 66.74 | 65.89 | -0.85% | 1 |
| Oct 10, 2025 | 67.42 | 67.47 | 67.28 | 67.31 | 66.45 | -0.61% | - |
| Oct 9, 2025 | 67.17 | 67.72 | 67.12 | 67.72 | 66.86 | 0.16% | 225 |
| Oct 8, 2025 | 67.95 | 68.03 | 67.61 | 67.61 | 66.75 | -0.16% | - |
| Oct 7, 2025 | 66.18 | 67.72 | 66.18 | 67.72 | 66.86 | 1.90% | - |
| Oct 6, 2025 | 66.83 | 66.96 | 66.46 | 66.46 | 65.61 | -0.46% | - |
| Oct 3, 2025 | 66.98 | 66.98 | 66.77 | 66.77 | 65.92 | -0.74% | - |
| Oct 2, 2025 | 67.34 | 67.34 | 67.01 | 67.27 | 66.41 | -0.15% | - |