Church & Dwight Co., Inc. (BIT:1CHD)
Italy · Delayed Price · Currency is EUR 82.00
+1.52 (1.89%)
At close: Apr 17, 2026
BIT:1CHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 0.63% | - |
| Apr 15, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | -1.28% | - |
| Apr 14, 2026 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | 1.12% | - |
| Apr 13, 2026 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | -1.89% | - |
| Apr 10, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | 0.12% | - |
| Apr 9, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 1.85% | - |
| Apr 8, 2026 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 0.28% | - |
| Apr 7, 2026 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -0.37% | - |
| Apr 2, 2026 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 0.07% | - |
| Apr 1, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.30% | - |
| Mar 31, 2026 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | -2.92% | - |
| Mar 30, 2026 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | 0.80% | - |
| Mar 27, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.56% | - |
| Mar 26, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | 0.67% | - |
| Mar 25, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 2.48% | - |
| Mar 24, 2026 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | -3.20% | - |
| Mar 23, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | -0.37% | - |
| Mar 20, 2026 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | -0.22% | - |
| Mar 19, 2026 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | -1.67% | - |
| Mar 18, 2026 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | -1.69% | - |
| Mar 17, 2026 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | - | - |
| Mar 16, 2026 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | -1.25% | - |
| Mar 13, 2026 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | -2.00% | - |
| Mar 12, 2026 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | 2.47% | - |
| Mar 11, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -1.67% | - |
| Mar 10, 2026 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | 0.11% | - |
| Mar 9, 2026 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | 1.44% | - |
| Mar 6, 2026 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | -1.22% | - |
| Mar 5, 2026 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | -1.18% | - |
| Mar 4, 2026 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | 2.95% | - |
| Mar 3, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -3.56% | - |
| Mar 2, 2026 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | -2.29% | - |
| Feb 27, 2026 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | 3.58% | - |
| Feb 26, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 0.25% | - |
| Feb 25, 2026 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | -1.78% | - |
| Feb 24, 2026 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | 0.04% | - |
| Feb 23, 2026 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | 1.81% | - |
| Feb 20, 2026 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | 0.28% | - |
| Feb 19, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 0.72% | - |
| Feb 18, 2026 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | 1.98% | - |
| Feb 17, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 2.09% | - |
| Feb 16, 2026 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | -2.31% | - |
| Feb 13, 2026 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | 0.40% | - |
| Feb 12, 2026 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | 0.26% | - |
| Feb 11, 2026 | 84.20 | 84.20 | 84.20 | 84.46 | 84.20 | 1.00% | - |
| Feb 10, 2026 | 83.36 | 83.36 | 83.36 | 83.62 | 83.36 | 0.29% | - |
| Feb 9, 2026 | 83.12 | 83.12 | 83.12 | 83.38 | 83.12 | -2.75% | - |
| Feb 6, 2026 | 85.48 | 85.48 | 85.48 | 85.74 | 85.48 | 0.05% | - |
| Feb 5, 2026 | 85.44 | 85.44 | 85.44 | 85.70 | 85.44 | 0.37% | - |
| Feb 4, 2026 | 85.12 | 85.12 | 85.12 | 85.38 | 85.12 | 1.98% | - |