Church & Dwight Co., Inc. (BIT:1CHD)
Italy · Delayed Price · Currency is EUR 79.96
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 0.44% | - |
| Sep 18, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | -0.05% | - |
| Sep 17, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 0.54% | - |
| Sep 16, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | -0.69% | - |
| Sep 15, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.45% | - |
| Sep 12, 2025 | 80.68 | 80.68 | 80.68 | 79.96 | 79.96 | -0.03% | 1 |
| Sep 11, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 1.06% | - |
| Sep 10, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | -1.62% | - |
| Sep 9, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -0.22% | - |
| Sep 8, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -1.49% | - |
| Sep 5, 2025 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 0.91% | - |
| Sep 4, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 2.27% | - |
| Sep 3, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.45% | - |
| Sep 2, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | 0.28% | - |
| Sep 1, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - | - |
| Aug 29, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | 0.05% | - |
| Aug 28, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.58% | - |
| Aug 27, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | 0.83% | - |
| Aug 26, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -1.17% | - |
| Aug 25, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | -1.13% | - |
| Aug 22, 2025 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | -0.73% | - |
| Aug 21, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | 0.39% | - |
| Aug 20, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | 1.04% | - |
| Aug 19, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.30% | - |
| Aug 18, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | 0.05% | - |
| Aug 14, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - | - |
| Aug 13, 2025 | 79.97 | 79.97 | 79.97 | 80.22 | 79.97 | 2.35% | - |
| Aug 12, 2025 | 78.13 | 78.13 | 78.13 | 78.38 | 78.13 | -0.28% | - |
| Aug 11, 2025 | 78.35 | 78.35 | 78.35 | 78.60 | 78.35 | 1.21% | - |
| Aug 8, 2025 | 77.42 | 77.42 | 77.42 | 77.66 | 77.42 | -2.12% | - |
| Aug 7, 2025 | 79.84 | 79.92 | 79.84 | 79.34 | 79.09 | 0.28% | 250 |
| Aug 6, 2025 | 78.87 | 78.87 | 78.87 | 79.12 | 78.87 | -0.53% | - |
| Aug 5, 2025 | 79.29 | 79.29 | 79.29 | 79.54 | 79.29 | -0.50% | - |
| Aug 4, 2025 | 79.69 | 79.69 | 79.69 | 79.94 | 79.69 | -1.75% | - |
| Aug 1, 2025 | 81.11 | 81.11 | 81.11 | 81.36 | 81.11 | -2.14% | - |
| Jul 31, 2025 | 82.88 | 82.88 | 82.88 | 83.14 | 82.88 | -1.33% | - |
| Jul 30, 2025 | 84.00 | 84.00 | 84.00 | 84.26 | 84.00 | -0.02% | - |
| Jul 29, 2025 | 84.02 | 84.02 | 84.02 | 84.28 | 84.02 | 1.15% | - |
| Jul 28, 2025 | 83.06 | 83.06 | 83.06 | 83.32 | 83.06 | 1.61% | - |
| Jul 25, 2025 | 81.74 | 81.74 | 81.74 | 82.00 | 81.74 | -1.04% | - |
| Jul 24, 2025 | 82.60 | 82.60 | 82.60 | 82.86 | 82.60 | -0.10% | - |
| Jul 23, 2025 | 82.68 | 82.68 | 82.68 | 82.94 | 82.68 | -0.38% | - |
| Jul 22, 2025 | 83.00 | 83.00 | 83.00 | 83.26 | 83.00 | 1.07% | - |
| Jul 21, 2025 | 82.12 | 82.12 | 82.12 | 82.38 | 82.12 | -0.87% | - |
| Jul 18, 2025 | 82.84 | 82.84 | 82.84 | 83.10 | 82.84 | -0.46% | - |
| Jul 17, 2025 | 83.22 | 83.22 | 83.22 | 83.48 | 83.22 | 2.15% | - |
| Jul 16, 2025 | 81.46 | 81.46 | 81.46 | 81.72 | 81.46 | -1.16% | - |
| Jul 15, 2025 | 82.42 | 82.42 | 82.42 | 82.68 | 82.42 | -0.14% | - |
| Jul 14, 2025 | 82.54 | 82.54 | 82.54 | 82.80 | 82.54 | -0.62% | - |
| Jul 11, 2025 | 83.06 | 83.06 | 83.06 | 83.32 | 83.06 | -1.88% | - |