Colgate-Palmolive Company - CPA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	80.17	80.19	80.19	80.19	79.56	124
February 19, 2026	81.02	80.63	80.63	81.5	80.48	661
February 18, 2026	80.89	80.96	80.96	81.29	80.67	430
February 17, 2026	81.5	81.03	81.03	82.27	81.03	243
February 16, 2026	81.54	81.72	81.72	81.89	81.35	483
February 13, 2026	81.31	81.58	81.58	81.58	79.71	583
February 12, 2026	80.21	82.46	82.46	82.46	79.58	1,635
February 11, 2026	79.15	80.2	80.2	80.2	78.45	265
February 10, 2026	78.57	79.09	79.09	79.1	78.57	394
February 09, 2026	79.55	78.65	78.65	79.55	78.65	568
February 06, 2026	80.3	80.05	80.05	80.71	79.73	387
February 05, 2026	79.78	80.14	80.14	81	79.5	3,283
February 04, 2026	78.29	80.08	80.08	80.08	78.29	563
February 03, 2026	77.6	78.88	78.88	78.88	77.28	2,063
February 02, 2026	75.45	77.15	77.15	77.15	75.38	4,821
January 30, 2026	70.88	74.72	74.72	75.42	70.88	3,002
January 29, 2026	71.29	71.81	71.81	71.94	71.12	989
January 28, 2026	71.16	71.55	71.55	71.8	71.12	2,228
January 27, 2026	71.87	71.32	71.32	71.88	70.9	1,359
January 26, 2026	73.09	72.42	72.42	73.25	72.42	1,422
January 23, 2026	73.32	73.03	73.03	73.76	73	1,046
January 22, 2026	72.56	72.85	72.85	72.85	72.12	2,449
January 21, 2026	72.15	72.16	72.16	72.39	71.69	181
January 20, 2026	71.84	72.4	71.96	72.45	71.7	916
January 19, 2026	73	72.33	71.89	73.11	72.26	1,610
January 16, 2026	73.26	72.56	72.56	73.26	72.1	658
January 15, 2026	72.68	72.23	72.23	73.02	71.91	859
January 14, 2026	71.01	72.78	72.78	72.78	71.01	1,103
January 13, 2026	69.81	70.69	70.69	70.96	69.79	1,017
January 12, 2026	69.97	70.22	70.22	70.22	69.3	1,588
January 09, 2026	69.46	68.68	68.68	69.55	68.68	565
January 08, 2026	66.22	68.75	68.75	68.75	66.2	743
January 07, 2026	66.98	66.62	66.62	66.98	66.5	1,700
January 06, 2026	65.88	65.85	65.85	66.13	65.5	579
January 05, 2026	66.63	65.45	65.45	66.67	65	2,638
January 02, 2026	67.61	66.56	66.56	67.61	66.27	1,398
December 30, 2025	68.03	67.87	67.87	68.03	67.87	640
December 29, 2025	68.28	67.56	67.56	69.1	67.56	942
December 23, 2025	67.52	67.65	67.65	67.65	66.95	553
December 22, 2025	67.25	66.63	66.63	67.25	66.41	1,053
December 19, 2025	66.75	66.82	66.82	67	66.25	1,139
December 18, 2025	68.45	66.5	66.5	68.45	66.5	990
December 17, 2025	67.56	67.87	67.87	68.07	67.37	1,088
December 16, 2025	67.52	67.5	67.5	67.89	67.24	1,385
December 15, 2025	67	67.55	67.55	67.55	66.84	1,005
December 12, 2025	66.1	66.81	66.81	66.82	65.97	1,959
December 11, 2025	66.3	66.55	66.55	66.8	66.12	1,706
December 10, 2025	66.5	66.37	66.37	66.77	66.07	1,578
December 09, 2025	66	66.5	66.5	66.96	65.84	663
December 08, 2025	66.72	65.37	65.37	67.34	65.37	1,164
December 05, 2025	66.71	67.13	67.13	67.13	66.59	1,085
December 04, 2025	67.34	66.76	66.76	67.34	66.76	675
December 03, 2025	67.8	67.55	67.55	67.92	67.37	1,895
December 02, 2025	68.93	67.28	67.28	68.93	67.28	1,935
December 01, 2025	69.6	69.1	69.1	69.72	68.84	658
November 28, 2025	69.49	69.26	69.26	69.49	69.04	517
November 27, 2025	69.32	69.61	69.61	69.61	69.32	100
November 26, 2025	68.77	69.02	69.02	69.22	68.77	1,246
November 25, 2025	68.64	68.84	68.84	69.13	68.56	694
November 24, 2025	70.47	69.29	69.29	70.47	69.29	639

Colgate-Palmolive Company (CPA.DE) XETRA