Church & Dwight Co., Inc. (BIT:1CHD)
Italy · Delayed Price · Currency is EUR 75.94
0.00 (0.00%)
At close: Nov 17, 2025
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.41% | - |
| Nov 20, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.92% | - |
| Nov 19, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | -0.86% | - |
| Nov 18, 2025 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | 1.51% | - |
| Nov 17, 2025 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | -1.73% | - |
| Nov 14, 2025 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | -0.93% | - |
| Nov 13, 2025 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | 0.96% | - |
| Nov 12, 2025 | 72.37 | 72.37 | 72.37 | 72.62 | 72.37 | -1.63% | - |
| Nov 11, 2025 | 73.56 | 73.56 | 73.56 | 73.82 | 73.56 | 0.57% | - |
| Nov 10, 2025 | 73.14 | 73.14 | 73.14 | 73.40 | 73.14 | -0.68% | - |
| Nov 7, 2025 | 73.64 | 73.64 | 73.64 | 73.90 | 73.64 | -1.89% | - |
| Nov 6, 2025 | 75.06 | 75.06 | 75.06 | 75.32 | 75.06 | 2.92% | - |
| Nov 5, 2025 | 72.92 | 72.92 | 72.92 | 73.18 | 72.92 | -1.51% | - |
| Nov 4, 2025 | 74.04 | 74.04 | 74.04 | 74.30 | 74.04 | -1.69% | - |
| Nov 3, 2025 | 75.32 | 75.32 | 75.32 | 75.58 | 75.32 | -0.47% | - |
| Oct 31, 2025 | 73.64 | 73.66 | 73.64 | 75.94 | 75.67 | 6.69% | 180 |
| Oct 30, 2025 | 70.93 | 70.93 | 70.93 | 71.18 | 70.93 | 2.12% | - |
| Oct 29, 2025 | 69.46 | 69.46 | 69.46 | 69.70 | 69.46 | -4.47% | - |
| Oct 28, 2025 | 72.70 | 72.70 | 72.70 | 72.96 | 72.70 | -0.63% | - |
| Oct 27, 2025 | 73.16 | 73.16 | 73.16 | 73.42 | 73.16 | -0.49% | - |
| Oct 24, 2025 | 73.52 | 73.52 | 73.52 | 73.78 | 73.52 | -2.69% | - |
| Oct 23, 2025 | 75.55 | 75.55 | 75.55 | 75.82 | 75.55 | -1.51% | - |
| Oct 22, 2025 | 76.71 | 76.71 | 76.71 | 76.98 | 76.71 | 2.69% | - |
| Oct 21, 2025 | 74.70 | 74.70 | 74.70 | 74.96 | 74.70 | 0.92% | - |
| Oct 20, 2025 | 74.02 | 74.02 | 74.02 | 74.28 | 74.02 | -3.48% | - |
| Oct 17, 2025 | 76.69 | 76.69 | 76.69 | 76.96 | 76.69 | 4.00% | - |
| Oct 16, 2025 | 73.74 | 73.74 | 73.74 | 74.00 | 73.74 | -0.35% | - |
| Oct 15, 2025 | 74.00 | 74.00 | 74.00 | 74.26 | 74.00 | 1.37% | - |
| Oct 14, 2025 | 73.00 | 73.00 | 73.00 | 73.26 | 73.00 | -2.32% | - |
| Oct 13, 2025 | 74.74 | 74.74 | 74.74 | 75.00 | 74.74 | -0.95% | - |
| Oct 10, 2025 | 75.46 | 75.46 | 75.46 | 75.72 | 75.45 | -0.32% | - |
| Oct 9, 2025 | 75.69 | 75.69 | 75.69 | 75.96 | 75.69 | -1.09% | - |
| Oct 8, 2025 | 76.53 | 76.53 | 76.53 | 76.80 | 76.53 | -0.62% | - |
| Oct 7, 2025 | 76.16 | 76.16 | 76.14 | 77.28 | 77.01 | 3.76% | 170 |
| Oct 6, 2025 | 74.22 | 74.22 | 74.22 | 74.48 | 74.22 | -0.08% | - |
| Oct 3, 2025 | 74.28 | 74.28 | 74.28 | 74.54 | 74.28 | -1.27% | - |
| Oct 2, 2025 | 75.24 | 75.24 | 75.24 | 75.50 | 75.24 | 1.10% | - |
| Oct 1, 2025 | 74.76 | 74.76 | 74.76 | 74.68 | 74.42 | 0.46% | 22 |
| Sep 30, 2025 | 74.08 | 74.08 | 74.08 | 74.34 | 74.08 | 2.06% | - |
| Sep 29, 2025 | 72.59 | 72.59 | 72.59 | 72.84 | 72.58 | -1.17% | - |
| Sep 26, 2025 | 73.44 | 73.44 | 73.44 | 73.70 | 73.44 | - | - |
| Sep 25, 2025 | 73.44 | 73.44 | 73.44 | 73.70 | 73.44 | -0.03% | - |
| Sep 24, 2025 | 73.46 | 73.46 | 73.46 | 73.72 | 73.46 | 1.18% | - |
| Sep 23, 2025 | 72.61 | 72.61 | 72.61 | 72.86 | 72.60 | -1.75% | - |
| Sep 22, 2025 | 73.90 | 73.90 | 73.90 | 74.16 | 73.90 | -5.14% | - |
| Sep 19, 2025 | 77.91 | 77.91 | 77.91 | 78.18 | 77.91 | 0.44% | - |
| Sep 18, 2025 | 77.57 | 77.57 | 77.57 | 77.84 | 77.57 | -0.05% | - |
| Sep 17, 2025 | 77.61 | 77.61 | 77.61 | 77.88 | 77.61 | 0.54% | - |
| Sep 16, 2025 | 77.19 | 77.19 | 77.19 | 77.46 | 77.19 | -0.69% | - |
| Sep 15, 2025 | 77.73 | 77.73 | 77.73 | 78.00 | 77.73 | -2.45% | - |