Colgate-Palmolive Company (VIE:COLG)
Austria
· Delayed Price · Currency is EUR 73.22
-0.06 (-0.08%)
Last updated: Apr 29, 2026, 1:00 PM CET
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.92 | 72.12 | 71.92 | 72.12 | - | 0.47% | - |
| Apr 27, 2026 | 71.92 | 72.20 | 71.78 | 71.78 | 71.78 | -0.80% | 25 |
| Apr 24, 2026 | 71.40 | 72.36 | 71.40 | 72.36 | 72.36 | 1.01% | - |
| Apr 23, 2026 | 70.18 | 71.64 | 70.10 | 71.64 | 71.64 | 2.34% | - |
| Apr 22, 2026 | 69.96 | 70.26 | 69.66 | 70.00 | 70.00 | 0.03% | - |
| Apr 21, 2026 | 71.76 | 71.76 | 69.98 | 69.98 | 69.98 | -1.85% | 60 |
| Apr 20, 2026 | 72.36 | 72.58 | 71.30 | 71.30 | 71.30 | 0.06% | - |
| Apr 16, 2026 | 70.86 | 71.26 | 70.82 | 71.26 | 70.81 | 0.88% | - |
| Apr 15, 2026 | 71.50 | 71.50 | 70.64 | 70.64 | 70.19 | -1.20% | - |
| Apr 14, 2026 | 71.32 | 71.50 | 70.76 | 71.50 | 71.05 | 0.70% | - |
| Apr 13, 2026 | 71.68 | 72.02 | 71.00 | 71.00 | 70.55 | -2.12% | - |
| Apr 10, 2026 | 73.58 | 73.80 | 72.54 | 72.54 | 72.08 | -0.58% | - |
| Apr 9, 2026 | 73.22 | 73.22 | 72.54 | 72.96 | 72.50 | 0.16% | - |
| Apr 8, 2026 | 72.34 | 72.84 | 71.64 | 72.84 | 72.38 | 0.50% | - |
| Apr 7, 2026 | 73.22 | 73.22 | 72.48 | 72.48 | 72.02 | -1.29% | - |
| Apr 2, 2026 | 73.38 | 73.76 | 73.38 | 73.43 | 72.97 | -0.12% | - |
| Apr 1, 2026 | 73.90 | 73.90 | 72.98 | 73.52 | 73.06 | 1.14% | 13 |
| Mar 31, 2026 | 75.14 | 75.14 | 72.69 | 72.69 | 72.23 | -3.47% | 104 |
| Mar 30, 2026 | 73.75 | 75.30 | 73.75 | 75.30 | 74.83 | 2.07% | - |
| Mar 27, 2026 | 73.13 | 73.81 | 72.99 | 73.77 | 73.31 | 0.01% | - |
| Mar 26, 2026 | 73.72 | 74.20 | 73.72 | 73.76 | 73.30 | 0.31% | - |
| Mar 25, 2026 | 73.24 | 73.53 | 72.82 | 73.53 | 73.07 | 0.14% | - |
| Mar 24, 2026 | 73.54 | 73.89 | 73.43 | 73.43 | 72.97 | -0.08% | - |
| Mar 23, 2026 | 73.39 | 74.05 | 73.39 | 73.49 | 73.03 | 0.20% | - |
| Mar 20, 2026 | 73.92 | 73.92 | 73.34 | 73.34 | 72.88 | -2.02% | - |
| Mar 19, 2026 | 76.15 | 76.15 | 74.85 | 74.85 | 74.38 | -2.80% | - |
| Mar 18, 2026 | 78.26 | 78.26 | 76.57 | 77.01 | 76.52 | -2.53% | - |
| Mar 17, 2026 | 78.50 | 79.06 | 78.44 | 79.01 | 78.51 | 0.61% | 30 |
| Mar 16, 2026 | 78.02 | 78.79 | 77.68 | 78.53 | 78.04 | 0.82% | 1 |
| Mar 13, 2026 | 76.80 | 77.89 | 76.40 | 77.89 | 77.40 | 1.17% | - |
| Mar 12, 2026 | 77.65 | 77.67 | 76.99 | 76.99 | 76.50 | -0.95% | - |
| Mar 11, 2026 | 79.59 | 79.61 | 77.09 | 77.73 | 77.24 | -2.34% | - |
| Mar 10, 2026 | 80.14 | 80.14 | 79.31 | 79.59 | 79.09 | -0.69% | 15 |
| Mar 9, 2026 | 79.94 | 80.35 | 79.87 | 80.14 | 79.64 | 0.87% | - |
| Mar 6, 2026 | 79.71 | 79.97 | 79.45 | 79.45 | 78.95 | -1.97% | - |
| Mar 5, 2026 | 81.98 | 82.03 | 81.05 | 81.05 | 80.54 | -1.38% | - |
| Mar 4, 2026 | 82.18 | 82.38 | 82.18 | 82.18 | 81.66 | 0.45% | - |
| Mar 3, 2026 | 83.20 | 83.59 | 81.81 | 81.81 | 81.29 | -1.72% | 22 |
| Mar 2, 2026 | 84.11 | 84.11 | 83.24 | 83.24 | 82.72 | -0.61% | - |
| Feb 27, 2026 | 82.24 | 83.75 | 82.24 | 83.75 | 83.22 | 2.01% | - |
| Feb 26, 2026 | 81.79 | 82.43 | 81.79 | 82.10 | 81.58 | 0.48% | - |
| Feb 25, 2026 | 83.09 | 83.31 | 81.71 | 81.71 | 81.20 | -1.08% | - |
| Feb 24, 2026 | 82.32 | 82.88 | 82.25 | 82.60 | 82.08 | 0.25% | - |
| Feb 23, 2026 | 80.58 | 82.39 | 80.37 | 82.39 | 81.87 | 2.72% | 40 |
| Feb 20, 2026 | 80.13 | 80.23 | 79.79 | 80.21 | 79.70 | -0.40% | - |
| Feb 19, 2026 | 80.92 | 81.62 | 80.53 | 80.53 | 80.02 | -0.52% | - |
| Feb 18, 2026 | 80.99 | 80.99 | 80.57 | 80.95 | 80.44 | -0.09% | - |
| Feb 17, 2026 | 81.74 | 83.39 | 81.02 | 81.02 | 80.51 | -0.86% | - |
| Feb 16, 2026 | 81.63 | 81.72 | 81.38 | 81.72 | 81.21 | 0.13% | - |
| Feb 13, 2026 | 81.08 | 81.61 | 80.64 | 81.61 | 81.10 | -1.15% | - |
| Feb 12, 2026 | 80.43 | 82.56 | 80.09 | 82.56 | 82.04 | 6.42% | - |
| Feb 11, 2026 | 79.14 | 79.14 | 77.58 | 77.58 | 77.09 | -1.87% | - |
| Feb 10, 2026 | 79.08 | 79.08 | 78.88 | 79.06 | 78.56 | 0.44% | - |
| Feb 9, 2026 | 79.48 | 79.48 | 78.71 | 78.71 | 78.21 | -1.75% | - |
| Feb 6, 2026 | 80.26 | 80.74 | 80.11 | 80.11 | 79.61 | -0.24% | 15 |
| Feb 5, 2026 | 79.90 | 80.45 | 79.75 | 80.30 | 79.79 | 0.24% | - |
| Feb 4, 2026 | 78.69 | 80.11 | 78.69 | 80.11 | 79.61 | 1.64% | - |
| Feb 3, 2026 | 77.58 | 78.82 | 77.57 | 78.82 | 78.32 | 2.24% | - |
| Feb 2, 2026 | 75.64 | 77.09 | 75.64 | 77.09 | 76.60 | 3.25% | - |
| Jan 30, 2026 | 70.75 | 75.52 | 70.75 | 74.66 | 74.19 | 3.84% | - |
| Jan 29, 2026 | 70.90 | 71.90 | 70.86 | 71.90 | 71.45 | 0.42% | 75 |
| Jan 28, 2026 | 71.65 | 71.65 | 71.38 | 71.60 | 71.15 | 0.35% | - |
| Jan 27, 2026 | 71.98 | 71.98 | 71.06 | 71.35 | 70.90 | -1.49% | - |
| Jan 26, 2026 | 73.20 | 73.20 | 72.43 | 72.43 | 71.97 | -0.86% | - |
| Jan 23, 2026 | 73.16 | 73.46 | 73.06 | 73.06 | 72.60 | 0.47% | - |
| Jan 22, 2026 | 72.56 | 72.72 | 72.35 | 72.72 | 72.26 | 0.75% | 45 |
| Jan 21, 2026 | 72.63 | 72.63 | 72.18 | 72.18 | 71.73 | -0.61% | - |
| Jan 19, 2026 | 72.66 | 72.73 | 72.43 | 72.62 | 71.72 | 0.08% | - |
| Jan 16, 2026 | 72.81 | 72.81 | 72.52 | 72.56 | 71.66 | 0.29% | - |
| Jan 15, 2026 | 72.64 | 72.75 | 72.35 | 72.35 | 71.46 | -0.67% | - |
| Jan 14, 2026 | 71.17 | 72.84 | 71.16 | 72.84 | 71.94 | 3.17% | - |
| Jan 13, 2026 | 70.10 | 70.85 | 69.89 | 70.60 | 69.73 | 0.68% | - |
| Jan 12, 2026 | 69.71 | 70.12 | 69.71 | 70.12 | 69.25 | 1.99% | - |
| Jan 9, 2026 | 69.51 | 69.53 | 68.75 | 68.75 | 67.90 | 0.09% | 11 |
| Jan 8, 2026 | 66.21 | 68.69 | 66.21 | 68.69 | 67.84 | 3.17% | - |
| Jan 7, 2026 | 66.65 | 66.66 | 66.58 | 66.58 | 65.76 | 1.15% | - |
| Jan 6, 2026 | 65.77 | 65.82 | 65.66 | 65.82 | 65.01 | 0.70% | - |
| Jan 5, 2026 | 66.64 | 66.64 | 65.36 | 65.36 | 64.55 | -1.82% | - |
| Jan 2, 2026 | 67.09 | 67.48 | 66.57 | 66.57 | 65.75 | -1.99% | - |
| Dec 30, 2025 | 68.01 | 68.01 | 67.75 | 67.92 | 67.08 | 0.27% | - |
| Dec 29, 2025 | 67.84 | 67.97 | 67.69 | 67.74 | 66.90 | 0.22% | 20 |
| Dec 23, 2025 | 67.11 | 67.59 | 67.06 | 67.59 | 66.75 | 1.38% | - |
| Dec 22, 2025 | 66.84 | 66.89 | 66.27 | 66.67 | 65.85 | -0.30% | - |
| Dec 19, 2025 | 66.60 | 66.87 | 66.32 | 66.87 | 66.04 | 0.21% | 15 |
| Dec 18, 2025 | 68.06 | 68.16 | 66.73 | 66.73 | 65.90 | -1.67% | - |
| Dec 17, 2025 | 67.46 | 67.86 | 67.46 | 67.86 | 67.02 | 0.58% | - |
| Dec 16, 2025 | 67.75 | 67.87 | 67.47 | 67.47 | 66.64 | 0.28% | - |
| Dec 15, 2025 | 66.84 | 67.28 | 66.84 | 67.28 | 66.45 | 0.66% | - |
| Dec 12, 2025 | 66.19 | 66.84 | 65.90 | 66.84 | 66.01 | 0.59% | 40 |
| Dec 11, 2025 | 66.56 | 66.77 | 66.45 | 66.45 | 65.63 | -0.32% | - |
| Dec 10, 2025 | 66.20 | 66.72 | 66.20 | 66.66 | 65.84 | 0.36% | - |
| Dec 9, 2025 | 65.76 | 66.42 | 65.76 | 66.42 | 65.60 | 1.20% | - |
| Dec 8, 2025 | 67.04 | 67.04 | 65.63 | 65.63 | 64.82 | -2.32% | 20 |
| Dec 5, 2025 | 66.64 | 67.19 | 66.57 | 67.19 | 66.36 | 0.69% | - |
| Dec 4, 2025 | 67.14 | 67.18 | 66.73 | 66.73 | 65.90 | -1.13% | - |
| Dec 3, 2025 | 67.88 | 67.89 | 67.49 | 67.49 | 66.66 | 0.25% | - |
| Dec 2, 2025 | 68.77 | 68.85 | 67.32 | 67.32 | 66.49 | -2.52% | - |
| Dec 1, 2025 | 69.37 | 69.57 | 69.06 | 69.06 | 68.21 | -0.27% | 14 |
| Nov 28, 2025 | 69.37 | 69.39 | 69.25 | 69.25 | 68.39 | -0.13% | - |
| Nov 27, 2025 | 69.09 | 69.35 | 69.09 | 69.34 | 68.48 | 0.41% | - |